Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.350	10.700	9.970	10.090	10.090	2,971,200
2026-07-17	10.740	10.830	10.320	10.370	10.370	3,115,030
2026-07-16	10.630	10.940	10.520	10.720	10.649	2,754,202
2026-07-15	10.500	10.700	10.380	10.650	10.579	2,121,900
2026-07-14	10.200	10.530	10.160	10.490	10.420	2,478,535
2026-07-13	10.620	10.780	10.300	10.320	10.252	2,756,598
2026-07-10	10.470	10.950	10.450	10.730	10.659	3,050,800
2026-07-09	10.580	10.650	10.280	10.500	10.500	2,609,500
2026-07-08	10.800	10.850	10.510	10.650	10.650	2,674,900
2026-07-07	11.130	11.260	10.780	10.810	10.810	2,430,239
2026-07-06	11.570	11.640	11.100	11.150	11.150	3,055,225
2026-07-03	11.280	11.690	11.280	11.570	11.570	3,521,784
2026-07-02	11.290	11.560	11.180	11.250	11.250	2,629,718
2026-07-01	11.070	11.460	10.980	11.310	11.310	3,444,243
2026-06-30	10.840	11.210	10.810	11.080	11.080	2,993,103
2026-06-29	10.950	11.060	10.620	10.960	10.960	3,483,200
2026-06-26	11.200	11.200	10.920	11.000	11.000	2,098,900
2026-06-25	11.540	11.610	11.190	11.270	11.270	3,033,300
2026-06-24	12.120	12.120	11.450	11.540	11.540	3,967,800
2026-06-23	11.950	12.380	11.890	12.100	12.100	3,137,873
2026-06-22	12.090	12.090	11.470	11.970	11.970	4,335,625
2026-06-18	11.930	12.390	11.700	12.100	12.100	4,473,840
2026-06-17	12.090	12.380	11.780	12.050	12.050	4,527,600
2026-06-16	12.040	12.210	11.700	12.120	12.120	3,798,625
2026-06-15	12.070	12.320	11.870	11.980	11.980	3,912,700
2026-06-12	12.060	12.280	11.860	12.000	12.000	5,094,800
2026-06-11	12.280	12.330	11.800	11.920	11.920	5,320,025
2026-06-10	12.700	12.820	12.160	12.360	12.360	3,938,000
2026-06-09	13.020	13.110	12.640	12.810	12.810	4,189,500
2026-06-08	12.500	13.720	12.380	12.970	12.970	7,001,100
2026-06-05	12.400	13.090	12.130	12.810	12.810	3,999,300
2026-06-04	12.630	12.720	12.340	12.400	12.400	2,807,600
2026-06-03	12.850	12.980	12.570	12.720	12.720	2,364,135
2026-06-02	13.190	13.240	12.820	12.860	12.860	2,598,300
2026-06-01	12.810	13.300	12.660	13.200	13.200	3,645,500
2026-05-29	13.440	13.450	12.770	12.840	12.840	3,489,400
2026-05-28	13.420	13.560	13.050	13.380	13.380	2,924,101
2026-05-27	13.800	13.940	13.380	13.420	13.420	3,310,800
2026-05-26	14.150	14.270	13.610	13.860	13.860	4,341,601
2026-05-25	14.430	14.670	14.120	14.230	14.230	4,529,201
2026-05-22	14.260	14.470	13.810	14.310	14.310	4,357,900
2026-05-21	14.590	14.840	14.150	14.260	14.260	4,461,699
2026-05-20	14.610	14.800	14.370	14.560	14.560	3,897,748
2026-05-19	14.410	14.790	14.410	14.670	14.670	4,317,100
2026-05-18	14.600	15.250	14.100	14.550	14.550	6,764,176
2026-05-15	14.130	14.900	14.060	14.540	14.540	6,279,299
2026-05-14	14.530	14.530	14.080	14.080	14.080	3,075,021
2026-05-13	14.450	14.540	14.160	14.500	14.500	3,156,435
2026-05-12	14.750	14.780	14.360	14.390	14.390	2,433,700
2026-05-11	14.740	14.830	14.560	14.730	14.730	2,874,500
2026-05-08	14.510	14.900	14.360	14.760	14.760	3,291,798
2026-05-07	14.520	14.650	14.480	14.510	14.510	3,026,796
2026-05-06	14.640	14.650	14.450	14.530	14.530	2,691,598
2026-04-30	14.310	14.610	14.310	14.530	14.530	2,139,400
2026-04-29	14.110	14.490	14.040	14.390	14.390	2,734,803
2026-04-28	14.450	14.460	14.120	14.190	14.190	2,327,600
2026-04-27	14.390	14.620	14.020	14.570	14.570	3,291,900
2026-04-24	14.280	14.490	14.200	14.410	14.410	2,092,300
2026-04-23	14.480	14.500	14.240	14.300	14.300	2,359,600
2026-04-22	14.580	14.580	14.410	14.480	14.480	1,766,896

← NewerPage 2 of 21 · 1,212 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.