Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	14.970	15.350	14.970	15.300	15.300	4,810,089
2025-04-22	15.000	15.070	14.870	14.980	14.980	2,956,600
2025-04-21	14.860	15.060	14.580	15.050	15.050	3,534,900
2025-04-18	14.690	14.830	14.520	14.740	14.740	3,002,300
2025-04-17	14.430	14.840	14.430	14.680	14.680	3,128,200
2025-04-16	14.890	14.890	14.280	14.570	14.570	3,893,300
2025-04-15	14.800	14.960	14.710	14.950	14.950	3,777,700
2025-04-14	14.830	15.000	14.720	14.790	14.790	4,860,500
2025-04-11	14.320	14.770	14.320	14.660	14.660	4,418,400
2025-04-10	14.500	14.880	14.500	14.560	14.560	7,455,300
2025-04-09	13.410	14.530	12.610	14.330	14.330	9,259,271
2025-04-08	14.270	14.630	13.390	13.730	13.730	9,383,001
2025-04-07	15.110	15.290	14.470	14.470	14.470	5,307,600
2025-04-03	15.960	16.380	15.930	16.080	16.080	4,193,700
2025-04-02	16.160	16.330	15.970	16.170	16.170	3,863,700
2025-04-01	15.840	16.170	15.840	16.050	16.050	4,508,300
2025-03-31	15.950	15.970	15.550	15.830	15.830	6,099,949
2025-03-28	16.380	16.550	16.080	16.080	16.080	5,840,700
2025-03-27	16.760	16.780	16.320	16.380	16.380	5,820,700
2025-03-26	16.460	16.920	16.450	16.800	16.800	6,652,600
2025-03-25	16.680	16.760	16.350	16.440	16.440	7,299,700
2025-03-24	17.960	17.960	16.310	16.860	16.860	15,943,596
2025-03-21	17.960	18.390	17.720	18.120	18.120	12,431,253
2025-03-20	18.440	18.520	18.020	18.070	18.070	14,959,945
2025-03-19	17.950	18.640	17.820	18.620	18.620	20,803,659
2025-03-18	17.890	18.130	17.720	18.080	18.080	14,304,427
2025-03-17	17.620	17.970	17.550	17.850	17.850	14,473,295
2025-03-14	17.580	18.030	17.420	17.880	17.880	21,159,714
2025-03-13	19.400	19.680	18.050	18.050	18.050	34,758,036
2025-03-12	20.790	22.480	19.660	20.060	20.060	55,007,008
2025-03-11	20.700	20.790	20.690	20.790	20.790	11,230,836
2025-03-10	17.080	18.900	16.870	18.900	18.900	13,634,735
2025-03-07	17.100	17.370	16.910	17.180	17.180	7,211,600
2025-03-06	17.300	17.450	17.020	17.220	17.220	8,974,199
2025-03-05	16.350	17.610	16.310	17.210	17.210	11,201,401
2025-03-04	15.900	16.510	15.810	16.470	16.470	5,024,401
2025-03-03	16.130	16.350	15.810	16.050	16.050	4,678,000
2025-02-28	16.940	16.960	15.960	16.050	16.050	6,991,234
2025-02-27	17.280	17.380	16.760	16.900	16.900	7,517,975
2025-02-26	17.300	17.600	17.180	17.330	17.330	8,902,175
2025-02-25	16.700	17.310	16.680	16.980	16.980	8,878,600
2025-02-24	17.410	17.500	16.780	17.010	17.010	12,417,500
2025-02-21	17.780	18.390	17.400	17.440	17.440	18,647,401
2025-02-20	16.990	17.380	16.740	17.210	17.210	13,639,400
2025-02-19	16.000	17.690	15.980	17.100	17.100	17,169,140
2025-02-18	16.560	16.590	16.060	16.080	16.080	7,071,739
2025-02-17	16.160	16.740	16.150	16.610	16.610	9,516,700
2025-02-14	16.120	16.680	15.850	16.260	16.260	9,807,539
2025-02-13	16.080	16.340	15.910	15.950	15.950	6,459,400
2025-02-12	16.140	16.220	16.010	16.190	16.190	5,418,200
2025-02-11	16.100	16.260	16.000	16.190	16.190	6,820,200
2025-02-10	16.100	16.130	15.900	16.130	16.130	6,197,889
2025-02-07	16.080	16.190	15.810	16.050	16.050	8,824,500
2025-02-06	15.500	16.110	15.400	16.050	16.050	7,752,201
2025-02-05	15.580	15.680	15.270	15.510	15.510	6,150,300
2025-01-27	16.000	16.020	15.410	15.470	15.470	5,670,800
2025-01-24	15.500	16.200	15.400	15.820	15.820	7,807,400
2025-01-23	15.880	16.010	15.510	15.530	15.530	7,902,900
2025-01-22	16.000	16.530	15.640	15.710	15.710	9,745,100
2025-01-21	15.800	16.790	15.770	16.150	16.150	16,210,161

← NewerPage 7 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.