Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.590	14.630	14.450	14.550	14.550	1,923,600
2026-04-20	14.580	14.680	14.420	14.620	14.620	1,804,100
2026-04-17	14.610	14.690	14.340	14.480	14.480	2,614,999
2026-04-16	14.560	14.770	14.330	14.680	14.680	2,527,700
2026-04-15	14.790	14.830	14.500	14.560	14.560	2,131,700
2026-04-14	14.790	14.840	14.550	14.730	14.730	1,818,000
2026-04-13	14.670	14.800	14.490	14.690	14.690	1,998,700
2026-04-10	14.710	14.870	14.610	14.700	14.700	1,759,500
2026-04-09	14.930	14.930	14.460	14.590	14.590	3,087,000
2026-04-08	14.710	15.000	14.540	15.000	15.000	2,827,800
2026-04-07	13.970	14.580	13.970	14.290	14.290	3,748,350
2026-04-03	14.280	14.390	13.920	14.010	14.010	1,986,200
2026-04-02	14.540	14.560	14.150	14.290	14.290	2,410,960
2026-04-01	14.570	14.760	14.420	14.580	14.580	1,994,800
2026-03-31	14.550	14.740	14.370	14.380	14.380	2,069,200
2026-03-30	14.200	14.540	14.100	14.540	14.540	3,069,700
2026-03-27	14.190	14.480	14.140	14.430	14.430	2,140,900
2026-03-26	14.590	14.720	14.230	14.350	14.350	1,832,000
2026-03-25	14.370	14.650	14.370	14.580	14.580	2,329,722
2026-03-24	14.090	14.390	13.940	14.350	14.350	3,414,100
2026-03-23	14.610	14.870	13.780	13.880	13.880	4,594,113
2026-03-20	15.380	15.550	14.900	14.910	14.910	2,080,600
2026-03-19	15.730	15.730	15.290	15.340	15.340	2,048,700
2026-03-18	15.610	15.820	15.510	15.770	15.770	2,014,998
2026-03-17	15.940	15.980	15.580	15.590	15.590	1,597,700
2026-03-16	16.090	16.090	15.730	15.930	15.930	1,876,000
2026-03-13	15.910	16.170	15.830	16.000	16.000	1,909,325
2026-03-12	16.300	16.350	15.950	16.020	16.020	2,578,300
2026-03-11	16.550	16.720	16.280	16.300	16.300	2,665,600
2026-03-10	16.300	16.620	16.300	16.580	16.580	2,891,075
2026-03-09	16.140	16.390	16.050	16.230	16.230	2,768,068
2026-03-06	16.000	16.420	15.990	16.350	16.350	1,681,000
2026-03-05	15.930	16.230	15.930	16.090	16.090	2,905,100
2026-03-04	15.560	15.830	15.500	15.680	15.680	3,016,303
2026-03-03	16.300	16.440	15.670	15.710	15.710	4,371,999
2026-03-02	16.550	16.850	16.240	16.280	16.280	5,007,600
2026-02-27	17.140	17.140	16.680	16.870	16.870	3,999,100
2026-02-26	17.030	17.160	17.000	17.150	17.150	2,682,000
2026-02-25	17.110	17.180	16.950	16.990	16.990	2,833,000
2026-02-24	17.000	17.250	16.880	17.160	17.160	2,744,044
2026-02-13	16.760	16.910	16.700	16.840	16.840	2,071,548
2026-02-12	16.900	17.050	16.710	16.750	16.750	2,439,820
2026-02-11	17.000	17.080	16.840	17.030	17.030	1,879,446
2026-02-10	16.980	17.140	16.950	16.960	16.960	2,224,220
2026-02-09	16.810	17.030	16.780	16.970	16.970	2,206,320
2026-02-06	16.500	17.080	16.400	16.700	16.700	2,707,800
2026-02-05	16.850	16.850	16.560	16.650	16.650	2,466,000
2026-02-04	16.950	17.080	16.730	16.830	16.830	2,714,103
2026-02-03	16.660	16.960	16.610	16.950	16.950	2,673,200
2026-02-02	16.690	17.130	16.560	16.620	16.620	3,741,700
2026-01-30	16.410	16.740	16.310	16.710	16.710	3,308,100
2026-01-29	16.820	16.990	16.490	16.560	16.560	4,054,100
2026-01-28	17.240	17.280	16.840	16.900	16.900	3,218,701
2026-01-27	17.210	17.400	16.700	17.230	17.230	4,069,100
2026-01-26	17.600	17.640	17.200	17.300	17.300	4,057,900
2026-01-23	17.900	17.970	17.450	17.660	17.660	4,643,496
2026-01-22	17.610	17.790	17.550	17.770	17.770	3,635,200
2026-01-21	17.400	17.700	17.390	17.660	17.660	3,827,400
2026-01-20	17.400	17.740	17.350	17.480	17.480	3,614,100
2026-01-19	17.400	17.750	17.350	17.420	17.420	3,702,400

← NewerPage 3 of 21 · 1,216 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.