Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.350	17.350	17.070	17.190	17.190	3,470,700
2025-07-21	17.090	17.460	17.080	17.260	17.260	4,562,600
2025-07-18	17.010	17.060	16.870	17.010	17.010	3,722,900
2025-07-17	16.710	17.550	16.600	17.060	17.060	8,603,805
2025-07-16	16.510	16.750	16.480	16.690	16.690	2,765,825
2025-07-15	16.550	16.730	16.390	16.530	16.530	3,148,600
2025-07-14	16.560	16.830	16.400	16.620	16.620	3,929,050
2025-07-11	16.500	16.530	16.280	16.520	16.520	2,807,200
2025-07-10	16.360	16.500	16.260	16.460	16.460	2,814,400
2025-07-09	16.490	16.550	16.330	16.370	16.370	2,808,700
2025-07-08	16.280	16.450	16.220	16.450	16.450	2,883,950
2025-07-07	16.240	16.290	16.150	16.280	16.280	2,269,150
2025-07-04	16.500	16.500	16.140	16.170	16.170	3,764,300
2025-07-03	16.360	16.570	16.300	16.430	16.430	4,600,800
2025-07-02	16.340	16.460	16.160	16.260	16.260	4,786,800
2025-07-01	16.180	16.330	16.100	16.250	16.250	4,161,400
2025-06-30	16.100	16.290	16.070	16.180	16.180	3,611,600
2025-06-27	16.010	16.110	16.000	16.060	16.060	2,861,700
2025-06-26	16.140	16.210	15.950	16.000	16.000	3,968,200
2025-06-25	16.020	16.110	15.940	16.080	16.080	3,744,300
2025-06-24	15.600	16.080	15.570	16.020	16.020	4,463,700
2025-06-23	15.070	15.560	15.030	15.530	15.530	2,501,700
2025-06-20	15.500	15.630	15.170	15.200	15.200	3,338,500
2025-06-19	16.200	16.200	15.600	15.600	15.600	4,271,300
2025-06-18	15.860	16.250	15.740	16.030	16.030	4,188,100
2025-06-17	15.940	16.180	15.760	15.840	15.840	3,448,800
2025-06-16	15.690	15.940	15.600	15.850	15.850	2,261,300
2025-06-13	15.870	15.930	15.640	15.710	15.710	3,218,600
2025-06-12	15.940	16.050	15.750	15.940	15.940	2,860,300
2025-06-11	15.710	16.100	15.620	15.940	15.940	4,826,900
2025-06-10	15.960	16.030	15.490	15.650	15.650	4,623,500
2025-06-09	15.690	16.200	15.670	15.960	15.960	6,808,300
2025-06-06	15.560	15.660	15.420	15.590	15.590	2,412,200
2025-06-05	15.440	15.630	15.200	15.500	15.500	3,657,705
2025-06-04	15.380	15.500	15.310	15.400	15.400	2,182,400
2025-06-03	15.330	15.500	15.260	15.370	15.370	3,133,500
2025-05-30	15.810	15.860	15.410	15.470	15.470	5,221,400
2025-05-29	15.600	15.900	15.550	15.900	15.900	3,817,800
2025-05-28	15.750	15.860	15.550	15.670	15.670	3,632,000
2025-05-27	15.700	15.790	15.550	15.740	15.740	3,160,900
2025-05-26	15.500	15.800	15.300	15.750	15.750	3,827,900
2025-05-23	15.980	16.100	15.460	15.480	15.480	7,052,700
2025-05-22	16.150	16.550	15.850	16.060	16.060	8,502,100
2025-05-21	15.800	16.570	15.650	16.350	16.350	12,306,700
2025-05-20	15.700	15.850	15.610	15.840	15.840	3,676,400
2025-05-19	15.950	15.970	15.500	15.780	15.780	4,487,000
2025-05-16	15.350	16.340	15.260	15.740	15.740	8,114,100
2025-05-15	15.520	15.560	15.240	15.330	15.330	2,513,900
2025-05-14	15.630	15.730	15.460	15.540	15.540	2,765,399
2025-05-13	15.890	15.910	15.580	15.630	15.630	3,372,700
2025-05-12	15.700	15.800	15.580	15.750	15.750	3,559,648
2025-05-09	15.760	15.830	15.430	15.550	15.550	4,255,700
2025-05-08	15.430	15.880	15.330	15.790	15.790	5,240,200
2025-05-07	15.490	15.630	15.270	15.470	15.470	4,797,000
2025-05-06	14.950	15.330	14.950	15.320	15.320	3,551,937
2025-04-30	14.750	15.050	14.600	14.920	14.920	2,842,500
2025-04-29	14.470	14.810	14.400	14.680	14.680	2,862,102
2025-04-28	14.810	14.890	14.470	14.480	14.480	3,150,900
2025-04-25	14.890	15.000	14.580	14.810	14.810	4,149,600
2025-04-24	15.460	15.460	14.930	15.010	15.010	4,426,200

← NewerPage 6 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.