Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.300	17.480	17.210	17.390	17.390	4,172,000
2026-01-15	17.160	17.450	17.110	17.230	17.230	4,338,385
2026-01-14	17.280	18.120	17.110	17.350	17.350	8,735,967
2026-01-13	17.140	17.190	16.860	16.930	16.930	3,738,500
2026-01-12	17.090	17.180	16.890	17.130	17.130	3,723,746
2026-01-09	16.950	17.160	16.810	17.050	17.050	3,541,400
2026-01-08	16.660	17.100	16.580	16.950	16.950	3,985,800
2026-01-07	16.490	16.750	16.370	16.570	16.570	2,890,300
2026-01-06	16.440	16.760	16.360	16.510	16.510	3,213,555
2026-01-05	16.360	16.470	16.270	16.420	16.420	2,332,100
2025-12-31	16.180	16.400	16.120	16.340	16.340	2,082,199
2025-12-30	16.010	16.440	15.990	16.180	16.180	3,225,119
2025-12-29	16.120	16.150	15.930	16.040	16.040	2,309,101
2025-12-26	16.150	16.160	15.930	16.010	16.010	2,014,300
2025-12-25	15.900	16.190	15.800	16.160	16.160	2,491,600
2025-12-24	15.640	15.880	15.560	15.880	15.880	1,434,501
2025-12-23	15.930	16.010	15.600	15.650	15.650	1,874,800
2025-12-22	15.900	16.030	15.870	15.930	15.930	1,807,700
2025-12-19	15.770	15.950	15.770	15.870	15.870	1,428,700
2025-12-18	15.460	15.870	15.400	15.700	15.700	2,184,000
2025-12-17	15.470	15.690	15.120	15.550	15.550	2,745,000
2025-12-16	15.880	16.030	15.500	15.540	15.540	2,193,100
2025-12-15	16.000	16.130	15.860	15.920	15.920	1,673,300
2025-12-12	16.040	16.230	15.910	15.990	15.990	2,104,000
2025-12-11	16.230	16.410	16.020	16.040	16.040	1,991,700
2025-12-10	16.310	16.450	16.200	16.320	16.320	1,805,800
2025-12-09	16.700	16.750	16.410	16.410	16.410	2,000,200
2025-12-08	16.830	17.010	16.680	16.720	16.720	1,912,700
2025-12-05	16.530	16.850	16.370	16.830	16.830	2,081,900
2025-12-04	16.660	16.900	16.350	16.520	16.520	2,310,800
2025-12-03	16.770	16.770	16.470	16.600	16.600	1,799,400
2025-12-02	17.170	17.170	16.450	16.700	16.700	1,853,900
2025-12-01	16.800	17.470	16.770	16.980	16.980	2,685,900
2025-11-28	16.550	16.850	16.340	16.810	16.810	2,464,000
2025-11-27	16.500	16.640	16.420	16.480	16.480	2,814,500
2025-11-26	16.910	17.000	16.500	16.530	16.530	2,040,500
2025-11-25	17.210	17.220	16.870	16.890	16.890	1,988,900
2025-11-24	16.480	17.000	16.480	16.900	16.900	2,669,300
2025-11-21	17.250	17.380	16.370	16.490	16.490	4,209,100
2025-11-20	17.590	17.700	17.300	17.430	17.430	2,225,600
2025-11-19	17.950	17.950	17.400	17.500	17.500	3,690,000
2025-11-18	17.850	18.000	17.700	17.950	17.950	2,240,200
2025-11-17	17.950	18.040	17.790	17.980	17.980	2,142,905
2025-11-14	17.840	18.440	17.700	17.900	17.900	2,739,700
2025-11-13	17.790	18.150	17.680	17.900	17.900	3,267,700
2025-11-12	17.870	17.900	17.550	17.790	17.790	2,859,000
2025-11-11	18.060	18.150	17.800	17.870	17.870	2,858,150
2025-11-10	18.250	18.410	17.920	18.000	18.000	3,599,700
2025-11-07	18.330	18.440	18.170	18.250	18.250	3,279,800
2025-11-06	18.220	18.610	18.220	18.360	18.360	4,386,405
2025-11-05	17.800	18.340	17.770	18.220	18.220	5,203,800
2025-11-04	18.350	18.350	17.900	18.020	18.020	5,815,205
2025-11-03	18.160	18.550	18.080	18.330	18.330	6,452,500
2025-10-31	18.150	18.350	18.010	18.250	18.250	5,851,508
2025-10-30	18.080	18.280	18.000	18.010	18.010	6,833,400
2025-10-29	17.700	18.300	17.600	18.230	18.230	12,127,830
2025-10-28	17.470	18.500	17.200	17.960	17.960	12,763,584
2025-10-27	16.960	18.620	16.920	17.540	17.540	11,586,604
2025-10-24	16.950	17.080	16.860	16.930	16.930	2,545,000
2025-10-23	16.620	16.980	16.620	16.950	16.950	2,720,500

← NewerPage 4 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.