Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.800	16.790	15.770	16.150	16.150	16,210,161
2025-01-20	15.500	16.850	15.160	16.080	16.080	19,874,010
2025-01-17	14.900	15.900	14.850	15.320	15.320	12,536,988
2025-01-16	14.900	15.590	14.730	15.000	15.000	6,371,401
2025-01-15	14.800	15.080	14.610	14.950	14.950	5,494,501
2025-01-14	13.920	14.760	13.920	14.760	14.760	5,656,100
2025-01-13	13.790	14.100	13.500	13.920	13.920	3,560,600
2025-01-10	14.350	14.640	13.950	13.990	13.990	6,358,595
2025-01-09	13.730	14.400	13.730	14.290	14.290	5,592,700
2025-01-08	13.990	14.050	13.500	13.900	13.900	4,630,000
2025-01-07	13.670	14.060	13.640	14.060	14.060	4,831,300
2025-01-06	13.600	13.850	13.210	13.680	13.680	4,235,611
2025-01-03	14.500	14.600	13.580	13.660	13.660	7,032,800
2025-01-02	14.600	14.980	14.280	14.450	14.450	6,427,600
2024-12-31	15.330	15.360	14.600	14.640	14.640	6,311,500
2024-12-30	15.390	15.430	14.980	15.280	15.280	5,106,712
2024-12-27	15.480	15.730	15.370	15.530	15.530	6,168,400
2024-12-26	14.990	15.500	14.990	15.400	15.400	6,779,400
2024-12-25	15.650	15.650	14.890	15.030	15.030	8,992,700
2024-12-24	15.710	15.930	15.340	15.650	15.650	9,911,700
2024-12-23	16.660	16.760	15.440	15.500	15.500	16,943,200
2024-12-20	17.000	17.110	16.550	16.850	16.850	18,014,161
2024-12-19	17.890	18.120	17.010	17.270	17.270	21,675,343
2024-12-18	19.330	19.500	18.280	18.770	18.770	26,071,720
2024-12-17	19.500	19.860	17.820	18.210	18.210	31,416,993
2024-12-16	17.060	18.910	17.030	18.910	18.910	13,780,788
2024-12-13	17.770	18.100	17.120	17.190	17.190	25,446,691
2024-12-12	17.600	19.450	17.100	18.290	18.290	37,139,979
2024-12-11	18.410	18.410	17.190	17.680	17.680	32,657,455
2024-12-10	17.090	18.410	16.600	18.410	18.410	32,662,395
2024-12-09	16.590	17.400	16.400	16.740	16.740	14,639,005
2024-12-06	16.130	16.870	15.730	16.490	16.490	14,134,704
2024-12-05	15.730	16.250	15.570	16.040	16.040	8,494,731
2024-12-04	15.760	16.390	15.570	15.860	15.860	11,462,220
2024-12-03	15.670	15.910	15.600	15.790	15.790	6,390,235
2024-12-02	15.620	15.840	15.540	15.660	15.660	6,359,800
2024-11-29	15.290	15.580	15.040	15.490	15.490	7,835,100
2024-11-28	15.010	15.330	14.940	15.010	15.010	4,113,300
2024-11-27	14.860	15.030	14.460	15.020	15.020	4,835,580
2024-11-26	15.250	15.560	14.970	15.000	15.000	4,378,550
2024-11-25	14.950	15.260	14.750	15.250	15.250	4,990,180
2024-11-22	15.180	15.940	14.870	14.900	14.900	7,263,800
2024-11-21	15.160	15.320	15.000	15.170	15.170	3,308,200
2024-11-20	14.830	15.270	14.680	15.160	15.160	4,100,100
2024-11-19	14.220	14.890	14.220	14.890	14.890	3,542,597
2024-11-18	14.840	15.000	14.210	14.280	14.280	5,989,650
2024-11-15	15.150	15.350	14.690	14.730	14.730	5,482,100
2024-11-14	15.550	15.750	15.150	15.210	15.210	5,718,400
2024-11-13	15.550	15.730	15.260	15.710	15.710	5,155,100
2024-11-12	16.010	16.060	15.420	15.600	15.600	7,780,750
2024-11-11	15.700	16.100	15.660	16.060	16.060	7,712,479
2024-11-08	15.800	15.960	15.650	15.780	15.780	8,369,270
2024-11-07	15.350	15.800	15.340	15.640	15.640	7,302,320
2024-11-06	15.530	16.150	15.460	15.750	15.750	9,606,348
2024-11-05	15.370	15.630	15.310	15.600	15.600	8,401,049
2024-11-04	15.000	15.510	14.930	15.430	15.430	6,585,688
2024-11-01	15.420	15.520	14.780	14.900	14.900	9,258,007
2024-10-31	15.660	15.890	15.330	15.540	15.540	9,255,300
2024-10-30	14.960	15.600	14.940	15.520	15.520	8,793,048
2024-10-29	15.500	15.920	15.090	15.190	15.190	10,357,600

← NewerPage 8 of 21 · 1,217 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.