Beijing AriTime Intelligent Control Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.920	8.050	7.850	8.010	7.927	1,754,500
2022-05-06	7.830	8.040	7.830	7.900	7.818	2,089,300
2022-05-05	7.970	8.150	7.860	8.040	7.957	2,221,800
2022-04-29	7.690	8.030	7.690	7.980	7.897	2,787,750
2022-04-28	7.730	7.810	7.520	7.640	7.561	2,561,800
2022-04-27	7.500	7.810	7.380	7.770	7.690	3,481,700
2022-04-26	7.880	7.970	7.580	7.640	7.561	3,420,900
2022-04-25	8.450	8.460	7.830	7.830	7.749	5,580,050
2022-04-22	8.910	9.000	8.580	8.600	8.511	4,111,200
2022-04-21	9.550	9.650	9.000	9.070	8.976	3,902,925
2022-04-20	9.400	9.930	9.280	9.530	9.431	5,063,600
2022-04-19	9.160	9.330	9.120	9.280	9.184	1,883,903
2022-04-18	9.060	9.200	8.800	9.180	9.085	2,797,400
2022-04-15	9.600	9.660	9.170	9.240	9.144	4,725,475
2022-04-14	9.350	10.190	9.350	9.680	9.580	6,577,525
2022-04-13	9.450	9.480	9.250	9.290	9.194	2,741,700
2022-04-12	9.530	9.570	9.140	9.460	9.362	4,199,450
2022-04-11	9.800	9.980	9.430	9.500	9.402	4,006,750
2022-04-08	10.060	10.220	9.800	9.910	9.807	4,319,350
2022-04-07	10.110	10.240	10.010	10.090	9.986	5,165,779
2022-04-06	9.710	10.190	9.630	10.150	10.045	6,466,379
2022-04-01	9.830	9.860	9.620	9.650	9.550	3,765,200
2022-03-31	9.840	9.980	9.680	9.900	9.798	3,624,065
2022-03-30	9.570	9.880	9.570	9.860	9.758	3,840,525
2022-03-29	9.770	9.950	9.510	9.540	9.441	4,713,515
2022-03-28	9.960	9.990	9.490	9.710	9.609	7,934,571
2022-03-25	9.980	10.170	9.890	10.090	9.986	4,725,625
2022-03-24	10.150	10.220	9.880	10.020	9.916	5,496,668
2022-03-23	10.400	10.480	10.120	10.150	10.045	6,750,301
2022-03-22	10.520	10.520	10.260	10.340	10.233	7,111,630
2022-03-21	10.640	10.690	10.420	10.600	10.490	8,161,440
2022-03-18	10.200	10.780	10.080	10.630	10.520	12,307,382
2022-03-17	10.460	10.580	10.230	10.300	10.193	13,408,211
2022-03-16	10.250	10.960	10.000	10.560	10.451	16,975,912
2022-03-15	9.950	10.670	9.900	9.960	9.857	11,369,568
2022-03-14	10.290	10.360	10.020	10.050	9.946	5,578,600
2022-03-11	9.960	10.340	9.850	10.340	10.233	7,435,400
2022-03-10	9.900	10.110	9.760	10.090	9.986	5,325,502
2022-03-09	9.630	9.920	9.210	9.780	9.679	4,159,700
2022-03-08	9.920	9.920	9.520	9.540	9.441	2,941,300
2022-03-07	9.800	10.070	9.760	9.840	9.738	3,214,300
2022-03-04	9.910	9.950	9.750	9.810	9.708	2,637,800
2022-03-03	9.980	10.050	9.910	9.970	9.867	2,111,300
2022-03-02	9.850	10.050	9.800	10.000	9.896	3,017,700
2022-03-01	9.650	9.940	9.640	9.900	9.798	3,558,700
2022-02-28	9.730	9.830	9.510	9.680	9.580	2,071,700
2022-02-25	9.600	9.890	9.560	9.790	9.689	3,422,825
2022-02-24	9.690	9.830	9.400	9.550	9.451	3,282,800
2022-02-23	9.710	9.780	9.660	9.730	9.629	2,050,152
2022-02-22	9.760	9.810	9.640	9.710	9.609	2,394,800
2022-02-21	9.730	9.850	9.630	9.830	9.728	2,793,907
2022-02-18	9.520	9.740	9.400	9.730	9.629	2,608,400
2022-02-17	9.470	9.690	9.400	9.480	9.382	2,823,300
2022-02-16	9.230	9.500	9.230	9.490	9.392	2,823,600
2022-02-15	9.350	9.370	9.150	9.210	9.115	1,693,100
2022-02-14	9.230	9.440	9.130	9.340	9.243	1,803,700
2022-02-11	9.350	9.350	9.150	9.270	9.174	2,084,350
2022-02-10	9.380	9.380	9.240	9.350	9.253	1,802,100
2022-02-09	9.270	9.390	9.220	9.370	9.273	2,013,800
2022-02-08	9.080	9.300	9.070	9.260	9.164	2,070,101

← NewerPage 19 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.0600 CNY
2022-06-10	0.0630 CNY
2021-06-09	0.0520 CNY
2020-07-17	0.0380 CNY
2019-05-31	0.0290 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.