Beijing Tianma Intelligent Control Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18.210 | 18.540 | 18.110 | 18.250 | 17.840 | 299,388 |
| 2024-07-24 | 18.770 | 18.770 | 18.210 | 18.250 | 17.840 | 522,228 |
| 2024-07-23 | 19.000 | 19.120 | 18.610 | 18.640 | 18.221 | 424,026 |
| 2024-07-22 | 19.100 | 19.280 | 19.000 | 19.120 | 18.690 | 445,119 |
| 2024-07-19 | 18.660 | 19.100 | 18.640 | 18.970 | 18.543 | 519,596 |
| 2024-07-18 | 18.710 | 18.830 | 18.320 | 18.720 | 18.299 | 501,539 |
| 2024-07-17 | 19.000 | 19.000 | 18.700 | 18.730 | 18.309 | 307,356 |
| 2024-07-16 | 18.800 | 18.950 | 18.570 | 18.880 | 18.455 | 295,412 |
| 2024-07-15 | 19.090 | 19.130 | 18.700 | 18.720 | 18.299 | 378,179 |
| 2024-07-12 | 19.300 | 19.300 | 19.050 | 19.110 | 18.680 | 296,289 |
| 2024-07-11 | 18.900 | 19.170 | 18.840 | 19.160 | 18.729 | 682,702 |
| 2024-07-10 | 18.890 | 18.890 | 18.580 | 18.600 | 18.182 | 458,083 |
| 2024-07-09 | 18.500 | 18.880 | 18.180 | 18.800 | 18.377 | 757,096 |
| 2024-07-08 | 19.010 | 19.010 | 18.480 | 18.540 | 18.123 | 508,956 |
| 2024-07-05 | 19.000 | 19.000 | 19.000 | 19.000 | 18.573 | 0 |
| 2024-07-04 | 19.690 | 19.800 | 18.930 | 19.000 | 18.573 | 1,071,604 |
| 2024-07-03 | 20.200 | 20.300 | 19.640 | 19.690 | 19.247 | 1,085,557 |
| 2024-07-02 | 20.460 | 20.580 | 20.100 | 20.350 | 19.892 | 522,991 |
| 2024-07-01 | 20.430 | 20.490 | 20.220 | 20.470 | 20.010 | 370,074 |
| 2024-06-28 | 20.370 | 20.730 | 20.330 | 20.390 | 19.932 | 481,209 |
| 2024-06-27 | 20.720 | 20.860 | 20.340 | 20.360 | 19.902 | 603,205 |
| 2024-06-26 | 20.170 | 20.810 | 20.110 | 20.760 | 20.293 | 678,204 |
| 2024-06-25 | 20.180 | 20.640 | 20.100 | 20.320 | 19.863 | 594,047 |
| 2024-06-24 | 21.000 | 21.200 | 20.170 | 20.180 | 19.726 | 988,379 |
| 2024-06-21 | 21.120 | 21.260 | 20.810 | 21.150 | 20.674 | 902,234 |
| 2024-06-20 | 21.150 | 21.640 | 21.090 | 21.400 | 20.919 | 1,975,258 |
| 2024-06-19 | 21.130 | 21.260 | 21.010 | 21.200 | 20.723 | 581,768 |
| 2024-06-18 | 20.910 | 21.220 | 20.860 | 21.130 | 20.655 | 621,801 |
| 2024-06-17 | 20.880 | 21.000 | 20.800 | 20.910 | 20.440 | 358,881 |
| 2024-06-14 | 21.000 | 21.140 | 20.800 | 20.880 | 20.410 | 634,624 |
| 2024-06-13 | 20.660 | 21.330 | 20.450 | 21.160 | 20.684 | 1,384,430 |
| 2024-06-12 | 20.500 | 20.720 | 20.380 | 20.660 | 20.195 | 394,294 |
| 2024-06-11 | 20.410 | 20.510 | 20.180 | 20.500 | 20.039 | 329,829 |
| 2024-06-07 | 20.300 | 20.530 | 20.090 | 20.470 | 20.010 | 531,442 |
| 2024-06-06 | 21.210 | 21.210 | 20.070 | 20.200 | 19.746 | 1,199,411 |
| 2024-06-05 | 20.900 | 21.300 | 20.770 | 21.050 | 20.577 | 610,808 |
| 2024-06-04 | 21.080 | 21.080 | 20.610 | 20.900 | 20.430 | 591,609 |
| 2024-06-03 | 21.540 | 21.700 | 21.320 | 21.450 | 20.577 | 678,958 |
| 2024-05-31 | 21.440 | 21.740 | 21.400 | 21.690 | 20.807 | 660,147 |
| 2024-05-30 | 21.390 | 21.530 | 21.180 | 21.370 | 20.500 | 307,583 |
| 2024-05-29 | 21.500 | 21.600 | 21.220 | 21.390 | 20.519 | 491,254 |
| 2024-05-28 | 21.480 | 21.760 | 21.400 | 21.480 | 20.605 | 614,849 |
| 2024-05-27 | 21.300 | 21.450 | 20.960 | 21.450 | 20.577 | 697,950 |
| 2024-05-24 | 21.690 | 21.780 | 21.230 | 21.260 | 20.394 | 1,006,668 |
| 2024-05-23 | 21.990 | 21.990 | 21.660 | 21.700 | 20.816 | 1,041,128 |
| 2024-05-22 | 21.910 | 22.110 | 21.780 | 22.030 | 21.133 | 925,258 |
| 2024-05-21 | 22.380 | 22.380 | 21.870 | 21.890 | 20.999 | 1,545,371 |
| 2024-05-20 | 22.400 | 22.550 | 22.220 | 22.340 | 21.430 | 856,682 |
| 2024-05-17 | 22.200 | 22.350 | 22.150 | 22.350 | 21.440 | 938,736 |
| 2024-05-16 | 22.300 | 22.400 | 22.150 | 22.200 | 21.296 | 537,422 |
| 2024-05-15 | 22.470 | 22.490 | 22.200 | 22.220 | 21.315 | 696,263 |
| 2024-05-14 | 22.410 | 22.580 | 22.350 | 22.410 | 21.498 | 630,954 |
| 2024-05-13 | 22.810 | 22.810 | 22.320 | 22.340 | 21.430 | 1,433,398 |
| 2024-05-10 | 23.260 | 23.300 | 22.810 | 22.810 | 21.881 | 1,343,869 |
| 2024-05-09 | 23.130 | 23.270 | 23.030 | 23.250 | 22.303 | 1,049,235 |
| 2024-05-08 | 23.220 | 23.390 | 22.950 | 23.010 | 22.073 | 1,665,293 |
| 2024-05-07 | 23.500 | 23.560 | 23.120 | 23.310 | 22.361 | 2,181,821 |
| 2024-05-06 | 23.200 | 23.500 | 23.180 | 23.440 | 22.486 | 1,570,696 |
| 2024-04-30 | 23.550 | 23.640 | 23.000 | 23.020 | 22.083 | 2,212,877 |
| 2024-04-29 | 23.650 | 23.710 | 23.340 | 23.540 | 22.582 | 1,963,791 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1000 CNY |
| 2025-05-26 | 0.3300 CNY |
| 2024-06-04 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.