Beijing AriTime Intelligent Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.950	15.420	14.840	15.420	15.420	8,243,651
2024-10-25	14.900	14.960	14.700	14.920	14.920	6,937,500
2024-10-24	14.600	14.870	14.410	14.850	14.850	8,100,304
2024-10-23	14.360	14.820	14.320	14.580	14.580	6,952,520
2024-10-22	14.650	14.650	14.350	14.470	14.470	6,277,001
2024-10-21	14.400	14.670	14.250	14.630	14.630	8,493,449
2024-10-18	14.040	14.550	13.810	14.220	14.220	7,732,419
2024-10-17	14.180	14.280	13.930	13.930	13.930	5,788,700
2024-10-16	13.660	14.180	13.610	13.970	13.970	6,014,600
2024-10-15	14.340	14.490	13.950	13.950	13.950	8,717,153
2024-10-14	14.000	14.530	13.880	14.510	14.510	11,134,721
2024-10-11	15.050	15.370	14.490	14.490	14.490	17,127,253
2024-10-10	16.770	17.390	15.670	16.100	16.100	33,548,909
2024-10-09	15.000	16.480	14.110	16.480	16.480	27,433,273
2024-10-08	15.830	15.830	14.040	14.980	14.980	12,814,474
2024-09-30	14.060	14.470	13.470	14.390	14.390	10,037,900
2024-09-27	12.920	13.330	12.870	13.310	13.310	3,966,903
2024-09-26	12.520	12.790	12.500	12.790	12.790	4,426,800
2024-09-25	12.580	12.800	12.520	12.550	12.550	5,327,200
2024-09-24	12.290	12.530	12.110	12.510	12.510	4,323,400
2024-09-23	12.330	12.350	12.100	12.150	12.150	3,726,400
2024-09-20	12.320	12.470	12.160	12.330	12.330	4,010,900
2024-09-19	12.100	12.390	11.980	12.320	12.320	5,658,618
2024-09-18	11.850	12.310	11.820	12.110	12.110	5,468,000
2024-09-13	11.840	12.130	11.640	11.880	11.880	4,764,400
2024-09-12	11.510	12.320	11.500	11.800	11.800	5,951,100
2024-09-11	11.500	11.640	11.460	11.540	11.540	1,366,200
2024-09-10	11.590	11.640	11.270	11.620	11.620	2,363,900
2024-09-09	11.290	11.540	11.210	11.490	11.490	2,039,675
2024-09-06	11.650	11.680	11.370	11.380	11.380	1,995,200
2024-09-05	11.530	11.670	11.500	11.630	11.630	1,109,801
2024-09-04	11.510	11.650	11.500	11.530	11.530	1,249,100
2024-09-03	11.550	11.740	11.470	11.650	11.650	1,712,400
2024-09-02	11.720	11.850	11.500	11.520	11.520	2,073,700
2024-08-30	11.490	11.850	11.400	11.720	11.720	2,499,265
2024-08-29	11.160	11.520	11.050	11.500	11.500	2,248,500
2024-08-28	10.910	11.280	10.880	11.170	11.170	2,021,300
2024-08-27	11.220	11.250	10.900	10.930	10.930	1,986,400
2024-08-26	11.200	11.380	11.160	11.250	11.250	1,717,800
2024-08-23	11.330	11.380	11.100	11.240	11.240	1,831,600
2024-08-22	11.580	11.640	11.300	11.330	11.330	1,682,100
2024-08-21	11.590	11.780	11.490	11.530	11.530	1,965,100
2024-08-20	11.970	12.070	11.550	11.650	11.650	2,659,900
2024-08-19	12.010	12.240	11.970	11.980	11.980	1,622,700
2024-08-16	12.350	12.360	12.050	12.070	12.070	1,508,500
2024-08-15	12.090	12.290	12.000	12.230	12.230	1,657,900
2024-08-14	12.150	12.280	12.100	12.120	12.120	1,316,700
2024-08-13	11.950	12.160	11.950	12.160	12.160	1,360,700
2024-08-12	12.190	12.200	11.950	12.040	12.040	1,718,300
2024-08-09	12.480	12.590	12.180	12.190	12.190	1,574,900
2024-08-08	12.450	12.570	12.200	12.400	12.400	2,318,450
2024-08-07	12.550	12.870	12.480	12.590	12.590	3,590,350
2024-08-06	12.450	12.600	12.260	12.420	12.420	2,538,403
2024-08-05	12.630	12.820	12.220	12.300	12.300	2,527,000
2024-08-02	12.750	12.920	12.610	12.640	12.640	1,905,400
2024-08-01	12.820	13.000	12.750	12.800	12.800	2,856,900
2024-07-31	12.210	12.850	12.190	12.760	12.760	3,612,662
2024-07-30	12.280	12.350	12.080	12.260	12.260	1,745,100
2024-07-29	12.400	12.560	12.260	12.300	12.300	2,375,000
2024-07-26	11.960	12.370	11.890	12.350	12.350	2,901,000

← NewerPage 9 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.