Beijing Tianma Intelligent Control Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.020 | 23.390 | 22.820 | 23.340 | 22.390 | 1,364,951 |
| 2024-04-25 | 22.820 | 23.110 | 22.820 | 22.970 | 22.035 | 688,199 |
| 2024-04-24 | 22.850 | 23.000 | 22.680 | 22.970 | 22.035 | 1,009,613 |
| 2024-04-23 | 23.050 | 23.240 | 22.810 | 22.860 | 21.929 | 895,689 |
| 2024-04-22 | 22.880 | 23.240 | 22.800 | 23.150 | 22.207 | 863,103 |
| 2024-04-19 | 23.260 | 23.310 | 22.920 | 23.060 | 22.121 | 997,299 |
| 2024-04-18 | 23.350 | 23.610 | 23.130 | 23.330 | 22.380 | 1,429,197 |
| 2024-04-17 | 23.090 | 23.480 | 22.810 | 23.380 | 22.428 | 2,046,953 |
| 2024-04-16 | 22.880 | 23.200 | 22.210 | 22.640 | 21.718 | 1,924,369 |
| 2024-04-15 | 22.810 | 23.450 | 22.670 | 22.980 | 22.044 | 1,816,235 |
| 2024-04-12 | 23.100 | 23.330 | 22.850 | 22.910 | 21.977 | 1,113,505 |
| 2024-04-11 | 22.650 | 23.400 | 22.650 | 23.140 | 22.198 | 1,283,873 |
| 2024-04-10 | 23.360 | 23.520 | 22.600 | 22.870 | 21.939 | 1,306,868 |
| 2024-04-09 | 23.620 | 23.620 | 23.310 | 23.480 | 22.524 | 1,375,971 |
| 2024-04-08 | 23.000 | 23.700 | 22.660 | 23.550 | 22.591 | 2,557,824 |
| 2024-04-03 | 23.230 | 23.350 | 22.800 | 23.110 | 22.169 | 1,306,733 |
| 2024-04-02 | 23.510 | 23.730 | 23.150 | 23.230 | 22.284 | 1,580,573 |
| 2024-04-01 | 23.770 | 23.800 | 23.360 | 23.610 | 22.649 | 2,073,391 |
| 2024-03-29 | 22.740 | 23.290 | 22.520 | 23.290 | 22.342 | 786,269 |
| 2024-03-28 | 22.300 | 22.930 | 22.280 | 22.740 | 21.814 | 1,610,614 |
| 2024-03-27 | 22.910 | 23.000 | 22.330 | 22.330 | 21.421 | 2,165,740 |
| 2024-03-26 | 23.390 | 23.500 | 22.560 | 22.800 | 21.872 | 2,292,937 |
| 2024-03-25 | 23.980 | 24.160 | 23.390 | 23.400 | 22.447 | 2,839,435 |
| 2024-03-22 | 24.350 | 24.510 | 23.860 | 24.170 | 23.186 | 2,952,640 |
| 2024-03-21 | 24.900 | 24.990 | 24.190 | 24.390 | 23.397 | 3,657,554 |
| 2024-03-20 | 24.630 | 24.780 | 24.390 | 24.680 | 23.675 | 2,334,252 |
| 2024-03-19 | 25.020 | 25.020 | 24.500 | 24.530 | 23.531 | 3,065,322 |
| 2024-03-18 | 24.970 | 25.090 | 24.700 | 25.090 | 24.068 | 2,784,382 |
| 2024-03-15 | 24.440 | 24.830 | 24.440 | 24.830 | 23.819 | 1,564,321 |
| 2024-03-14 | 25.300 | 25.480 | 24.400 | 24.600 | 23.598 | 2,509,810 |
| 2024-03-13 | 25.690 | 25.850 | 25.180 | 25.290 | 24.260 | 2,912,538 |
| 2024-03-12 | 25.490 | 26.530 | 25.330 | 25.690 | 24.644 | 4,224,471 |
| 2024-03-11 | 24.790 | 25.210 | 24.650 | 25.210 | 24.184 | 1,500,826 |
| 2024-03-08 | 24.870 | 24.880 | 24.370 | 24.830 | 23.819 | 1,559,427 |
| 2024-03-07 | 24.310 | 25.270 | 24.310 | 24.720 | 23.714 | 3,227,912 |
| 2024-03-06 | 24.060 | 24.450 | 23.950 | 24.310 | 23.320 | 1,769,685 |
| 2024-03-05 | 24.620 | 24.620 | 23.900 | 24.140 | 23.157 | 2,575,152 |
| 2024-03-04 | 24.750 | 24.910 | 24.440 | 24.790 | 23.781 | 1,661,266 |
| 2024-03-01 | 24.930 | 25.180 | 24.320 | 24.660 | 23.656 | 3,212,395 |
| 2024-02-29 | 24.510 | 25.100 | 24.310 | 24.990 | 23.973 | 2,809,056 |
| 2024-02-28 | 25.680 | 25.950 | 24.310 | 24.310 | 23.320 | 2,904,020 |
| 2024-02-27 | 25.290 | 25.790 | 25.150 | 25.690 | 24.644 | 1,976,442 |
| 2024-02-26 | 25.580 | 25.900 | 25.120 | 25.540 | 24.500 | 3,218,413 |
| 2024-02-23 | 24.060 | 24.650 | 23.980 | 24.560 | 23.560 | 1,692,042 |
| 2024-02-22 | 23.900 | 24.550 | 23.850 | 24.110 | 23.128 | 1,634,938 |
| 2024-02-21 | 23.130 | 24.090 | 23.130 | 23.590 | 22.630 | 1,451,415 |
| 2024-02-20 | 23.470 | 23.490 | 23.000 | 23.420 | 22.466 | 880,306 |
| 2024-02-19 | 23.500 | 23.870 | 23.240 | 23.500 | 22.543 | 1,347,870 |
| 2024-02-08 | 22.390 | 23.370 | 22.110 | 23.300 | 22.351 | 1,650,227 |
| 2024-02-07 | 22.240 | 23.050 | 21.980 | 22.160 | 21.258 | 1,516,803 |
| 2024-02-06 | 21.300 | 22.600 | 20.300 | 22.330 | 21.421 | 1,696,040 |
| 2024-02-05 | 22.980 | 22.980 | 20.980 | 21.600 | 20.721 | 1,111,242 |
| 2024-02-02 | 23.250 | 23.660 | 21.910 | 23.070 | 22.131 | 1,002,466 |
| 2024-02-01 | 23.090 | 23.830 | 22.740 | 23.250 | 22.303 | 729,156 |
| 2024-01-31 | 23.410 | 23.710 | 22.880 | 22.930 | 21.996 | 674,985 |
| 2024-01-30 | 24.010 | 24.230 | 23.600 | 23.600 | 22.639 | 627,611 |
| 2024-01-29 | 25.090 | 25.100 | 24.330 | 24.330 | 23.339 | 1,056,536 |
| 2024-01-26 | 25.100 | 25.150 | 24.590 | 24.620 | 23.618 | 1,000,528 |
| 2024-01-25 | 23.940 | 25.090 | 23.760 | 24.950 | 23.934 | 1,436,143 |
| 2024-01-24 | 23.490 | 23.970 | 22.820 | 23.950 | 22.975 | 1,057,914 |
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.