Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.180	9.180	8.960	9.080	8.986	1,855,600
2022-01-28	8.830	9.070	8.790	8.980	8.887	2,448,732
2022-01-27	9.070	9.160	8.750	8.780	8.689	2,905,200
2022-01-26	9.040	9.120	8.950	9.020	8.927	1,668,600
2022-01-25	9.350	9.370	8.950	8.990	8.897	2,914,100
2022-01-24	9.570	9.690	9.340	9.370	9.273	2,736,000
2022-01-21	9.380	9.590	9.330	9.530	9.431	2,592,034
2022-01-20	9.970	9.970	9.370	9.390	9.293	4,443,184
2022-01-19	9.720	10.040	9.720	9.940	9.837	3,468,430
2022-01-18	10.160	10.170	9.740	9.780	9.679	5,603,800
2022-01-17	10.220	10.260	10.050	10.100	9.995	3,613,825
2022-01-14	10.260	10.370	10.030	10.080	9.976	3,965,600
2022-01-13	10.360	10.530	10.260	10.300	10.193	3,925,200
2022-01-12	10.060	10.440	10.060	10.340	10.233	5,461,102
2022-01-11	10.000	10.340	9.980	10.070	9.966	5,621,428
2022-01-10	10.060	10.140	9.770	10.020	9.916	3,559,729
2022-01-07	10.200	10.290	10.050	10.050	9.946	4,605,155
2022-01-06	10.070	10.330	10.060	10.160	10.055	4,448,950
2022-01-05	10.160	10.250	9.960	10.160	10.055	5,168,992
2022-01-04	9.890	10.280	9.870	10.200	10.094	7,117,426
2021-12-31	9.990	10.060	9.860	9.860	9.758	5,223,135
2021-12-30	9.980	10.090	9.950	9.990	9.887	5,367,443
2021-12-29	9.770	10.390	9.650	10.140	10.035	10,051,707
2021-12-28	9.720	9.910	9.520	9.830	9.728	6,007,970
2021-12-27	9.660	9.790	9.570	9.730	9.629	5,330,945
2021-12-24	9.830	9.900	9.520	9.660	9.560	7,682,934
2021-12-23	10.120	10.210	9.770	9.780	9.679	11,340,825
2021-12-22	10.610	10.780	10.140	10.140	10.035	14,964,872
2021-12-21	10.210	10.990	10.000	10.710	10.599	21,725,723
2021-12-20	11.280	11.650	10.460	10.500	10.391	32,588,256
2021-12-17	9.680	10.650	9.670	10.650	10.540	12,002,269
2021-12-16	9.520	9.840	9.420	9.680	9.580	5,349,350
2021-12-15	9.520	9.530	9.360	9.520	9.421	3,833,734
2021-12-14	9.220	9.520	9.200	9.470	9.372	4,568,100
2021-12-13	9.190	9.320	9.090	9.280	9.184	3,228,401
2021-12-10	9.020	9.240	8.950	9.190	9.095	3,335,700
2021-12-09	9.040	9.040	8.930	9.040	8.946	1,685,869
2021-12-08	8.870	9.060	8.820	9.000	8.907	2,098,334
2021-12-07	8.960	9.040	8.800	8.860	8.768	1,885,800
2021-12-06	9.100	9.170	8.930	8.930	8.838	2,397,680
2021-12-03	9.120	9.240	9.090	9.170	9.075	1,583,500
2021-12-02	9.210	9.210	9.030	9.070	8.976	2,003,000
2021-12-01	8.900	9.270	8.880	9.210	9.115	2,823,660
2021-11-30	8.790	9.040	8.790	8.950	8.857	2,732,409
2021-11-29	8.750	8.840	8.710	8.780	8.689	1,848,774
2021-11-26	8.980	8.990	8.820	8.830	8.739	1,868,261
2021-11-25	8.980	9.010	8.920	8.960	8.867	1,325,599
2021-11-24	8.990	9.010	8.900	8.950	8.857	1,390,700
2021-11-23	8.940	8.980	8.880	8.980	8.887	1,534,401
2021-11-22	8.970	8.970	8.870	8.940	8.847	1,409,000
2021-11-19	8.850	8.970	8.780	8.940	8.847	2,060,623
2021-11-18	8.920	8.950	8.800	8.830	8.739	1,222,900
2021-11-17	8.670	8.940	8.670	8.920	8.828	2,272,761
2021-11-16	8.870	8.900	8.680	8.710	8.620	1,979,900
2021-11-15	8.710	8.950	8.710	8.890	8.798	2,720,100
2021-11-12	8.660	8.760	8.660	8.740	8.650	1,191,685
2021-11-11	8.550	8.720	8.550	8.700	8.610	1,613,800
2021-11-10	8.510	8.570	8.430	8.570	8.481	1,105,522
2021-11-09	8.410	8.550	8.410	8.530	8.442	1,561,900
2021-11-08	8.400	8.430	8.310	8.420	8.333	979,715

← NewerPage 20 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.