Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.640	17.340	16.400	16.930	16.930	5,018,101
2025-10-21	16.100	16.630	16.030	16.590	16.590	2,851,100
2025-10-20	15.930	16.150	15.800	16.100	16.100	2,273,351
2025-10-17	16.230	16.300	15.680	15.710	15.710	3,271,500
2025-10-16	16.500	16.500	16.200	16.230	16.230	2,033,600
2025-10-15	16.580	16.580	16.280	16.500	16.500	2,311,100
2025-10-14	16.810	16.820	16.330	16.390	16.390	2,541,100
2025-10-13	16.340	16.750	15.850	16.660	16.660	3,827,300
2025-10-10	16.680	17.130	16.580	16.790	16.790	3,107,400
2025-10-09	16.470	16.820	16.420	16.640	16.640	3,417,100
2025-09-30	16.660	16.760	16.400	16.420	16.420	2,259,500
2025-09-29	16.420	16.950	16.110	16.660	16.660	3,392,400
2025-09-26	16.590	16.650	16.280	16.350	16.350	2,629,000
2025-09-25	16.650	16.850	16.520	16.720	16.720	3,363,500
2025-09-24	16.550	16.730	16.320	16.720	16.720	2,403,556
2025-09-23	16.860	16.890	16.080	16.520	16.520	3,720,800
2025-09-22	16.730	16.920	16.610	16.840	16.840	2,080,900
2025-09-19	17.000	17.130	16.600	16.730	16.730	3,545,025
2025-09-18	17.450	17.650	16.880	17.030	17.030	5,468,800
2025-09-17	17.250	17.800	17.240	17.560	17.560	5,311,084
2025-09-16	17.060	17.620	17.030	17.360	17.360	3,810,900
2025-09-15	17.120	17.250	17.010	17.060	17.060	2,498,400
2025-09-12	17.380	17.390	17.110	17.130	17.130	2,796,300
2025-09-11	16.850	17.430	16.710	17.370	17.370	4,015,800
2025-09-10	17.050	17.170	16.880	16.920	16.920	3,185,300
2025-09-09	17.430	17.450	16.960	17.090	17.090	2,960,000
2025-09-08	17.110	17.470	17.060	17.430	17.430	4,613,025
2025-09-05	16.460	17.110	16.410	17.090	17.090	4,046,401
2025-09-04	16.600	16.780	16.220	16.430	16.430	3,865,801
2025-09-03	17.070	17.280	16.510	16.550	16.550	4,028,400
2025-09-02	17.100	17.290	16.510	17.120	17.120	5,468,400
2025-09-01	17.200	17.280	16.980	17.090	17.090	3,392,900
2025-08-29	17.470	17.500	17.090	17.120	17.120	3,954,300
2025-08-28	17.300	17.590	16.790	17.470	17.470	6,118,900
2025-08-27	17.950	18.190	17.410	17.410	17.410	7,289,583
2025-08-26	18.000	18.330	17.660	17.730	17.730	8,974,496
2025-08-25	17.430	17.760	17.430	17.540	17.540	4,561,700
2025-08-22	17.460	17.570	17.250	17.430	17.430	3,391,200
2025-08-21	17.900	17.900	17.410	17.470	17.470	3,167,803
2025-08-20	17.580	17.780	17.510	17.710	17.710	3,467,900
2025-08-19	17.590	17.680	17.400	17.640	17.640	3,358,400
2025-08-18	17.610	17.670	17.490	17.540	17.540	4,654,300
2025-08-15	17.360	17.650	17.350	17.580	17.580	3,386,200
2025-08-14	17.590	17.690	17.200	17.350	17.350	4,221,899
2025-08-13	17.640	17.770	17.560	17.590	17.590	3,540,200
2025-08-12	17.880	17.890	17.550	17.620	17.620	3,399,600
2025-08-11	17.810	18.000	17.740	17.810	17.810	3,641,709
2025-08-08	17.740	18.050	17.620	17.890	17.890	5,411,200
2025-08-07	17.620	17.790	17.510	17.740	17.740	4,520,099
2025-08-06	17.650	17.830	17.530	17.640	17.640	4,855,500
2025-08-05	17.390	17.800	17.280	17.640	17.640	5,684,300
2025-08-04	16.720	17.480	16.620	17.400	17.400	7,688,750
2025-08-01	16.520	16.800	16.470	16.750	16.750	3,453,500
2025-07-31	16.660	16.810	16.410	16.490	16.490	3,062,500
2025-07-30	16.970	16.970	16.560	16.700	16.700	3,138,600
2025-07-29	17.000	17.040	16.740	16.900	16.900	3,353,850
2025-07-28	17.080	17.190	16.980	17.000	17.000	2,706,800
2025-07-25	16.950	17.050	16.890	17.030	17.030	2,441,000
2025-07-24	16.930	17.070	16.900	16.980	16.980	2,953,200
2025-07-23	17.190	17.190	16.900	16.930	16.930	3,975,900

← NewerPage 5 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.