Beijing Tianma Intelligent Control Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	23.140	23.490	22.810	23.360	22.409	808,555
2024-01-22	24.450	24.450	22.690	23.050	22.112	926,217
2024-01-19	24.510	24.790	24.180	24.360	23.368	764,658
2024-01-18	24.280	24.780	23.620	24.700	23.694	1,547,788
2024-01-17	25.000	25.030	24.290	24.360	23.368	918,566
2024-01-16	24.900	25.190	24.670	25.000	23.982	791,940
2024-01-15	25.110	25.110	25.110	25.110	24.088	0
2024-01-12	25.610	25.850	25.090	25.110	24.088	1,094,223
2024-01-11	25.450	25.870	25.140	25.770	24.721	1,026,597
2024-01-10	25.880	25.880	24.930	25.250	24.222	945,963
2024-01-09	25.660	26.160	25.540	25.630	24.586	868,967
2024-01-08	25.800	26.200	25.600	25.610	24.567	934,834
2024-01-05	26.450	26.760	25.840	25.930	24.874	1,188,609
2024-01-04	26.360	26.720	26.230	26.640	25.555	718,172
2024-01-03	26.990	26.990	26.360	26.410	25.335	959,074
2024-01-02	27.290	27.290	26.860	26.890	25.795	979,080
2023-12-29	27.000	27.290	26.910	27.210	26.102	1,394,011
2023-12-28	26.510	27.050	26.340	26.980	25.882	1,407,412
2023-12-27	26.250	26.590	26.040	26.560	25.479	861,105
2023-12-26	26.250	26.380	25.810	26.240	25.172	906,117
2023-12-25	26.240	26.340	25.900	26.320	25.248	714,162
2023-12-22	26.300	26.420	26.000	26.210	25.143	916,804
2023-12-21	25.970	26.380	25.700	26.250	25.181	1,071,687
2023-12-20	26.070	26.570	26.070	26.100	25.037	1,070,826
2023-12-19	25.750	26.400	25.630	26.230	25.162	871,532
2023-12-18	26.400	26.400	25.780	25.920	24.865	999,735
2023-12-15	26.330	26.510	26.060	26.150	25.085	887,333
2023-12-14	27.000	27.130	26.300	26.320	25.248	1,999,998
2023-12-13	27.000	27.290	26.840	27.000	25.901	1,643,918
2023-12-12	27.000	27.250	26.770	27.010	25.910	1,117,093
2023-12-11	26.850	27.280	26.430	27.180	26.073	1,817,226
2023-12-08	26.910	27.250	26.700	26.880	25.786	1,610,462
2023-12-07	26.980	27.170	26.630	26.770	25.680	1,440,974
2023-12-06	27.000	27.330	26.800	27.020	25.920	1,573,044
2023-12-05	27.020	27.500	26.380	27.030	25.929	4,515,425
2023-12-04	27.510	27.740	27.220	27.250	26.141	1,518,385
2023-12-01	27.750	27.900	27.400	27.630	26.505	1,536,080
2023-11-30	28.000	28.090	27.520	27.870	26.735	1,601,397
2023-11-29	28.280	28.410	27.520	27.590	26.467	1,657,558
2023-11-28	27.570	28.560	27.430	28.280	27.129	3,465,705
2023-11-27	27.020	27.790	26.970	27.630	26.505	1,959,262
2023-11-24	27.830	27.900	26.960	27.030	25.929	1,959,964
2023-11-23	27.660	27.930	27.310	27.860	26.726	1,892,371
2023-11-22	28.320	28.520	27.350	27.780	26.649	3,702,846
2023-11-21	28.760	28.770	28.320	28.410	27.253	2,223,392
2023-11-20	28.690	28.820	28.260	28.770	27.599	2,684,579
2023-11-17	28.370	28.700	28.190	28.580	27.416	2,764,190
2023-11-16	28.600	28.780	28.200	28.370	27.215	3,505,911
2023-11-15	29.500	29.540	28.500	28.660	27.493	6,326,763
2023-11-14	27.940	29.830	27.800	29.400	28.203	9,781,903
2023-11-13	27.680	28.050	27.650	27.790	26.659	1,638,587
2023-11-10	27.550	27.880	27.120	27.690	26.563	1,478,894
2023-11-09	27.760	28.090	27.580	27.590	26.467	1,258,024
2023-11-08	27.900	28.220	27.550	27.800	26.668	1,755,635
2023-11-07	28.150	28.250	27.600	27.860	26.726	2,208,159
2023-11-06	27.780	28.490	27.770	28.190	27.042	2,571,630
2023-11-03	27.600	28.300	27.590	27.700	26.572	2,056,777
2023-11-02	27.680	27.990	27.380	27.390	26.275	1,647,281
2023-11-01	28.830	28.860	27.660	27.760	26.630	3,241,112
2023-10-31	28.000	28.880	27.910	28.580	27.416	4,304,326

← NewerPage 12 of 14 · 818 trading daysOlder →

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.