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
2023-10-30	28.200	28.680	27.960	28.130	26.985	4,621,665
2023-10-27	27.670	28.160	26.990	27.990	26.850	4,693,751
2023-10-26	26.670	27.940	26.650	27.520	26.400	3,949,999
2023-10-25	27.350	27.420	26.660	26.840	25.747	2,511,223
2023-10-24	25.800	27.080	25.590	27.080	25.977	3,234,100
2023-10-23	26.670	26.770	25.440	25.490	24.452	2,863,602
2023-10-20	26.800	27.360	26.600	26.670	25.584	2,463,810
2023-10-19	26.800	27.790	26.690	26.950	25.853	3,114,824
2023-10-18	27.370	27.370	26.530	26.980	25.882	3,004,204
2023-10-17	26.960	27.680	26.760	27.520	26.400	3,933,542
2023-10-16	27.000	27.070	26.600	26.900	25.805	1,721,667
2023-10-13	26.750	27.030	26.570	26.930	25.834	1,627,261
2023-10-12	26.960	27.060	26.700	26.960	25.862	1,746,750
2023-10-11	26.850	27.080	26.400	26.960	25.862	2,391,166
2023-10-10	26.750	27.090	26.660	26.880	25.786	2,492,343
2023-10-09	27.190	27.370	26.660	26.720	25.632	2,569,536
2023-09-28	26.360	27.370	26.250	27.140	26.035	4,751,339
2023-09-27	25.800	26.450	25.800	26.290	25.220	2,486,301
2023-09-26	25.560	26.240	25.560	25.890	24.836	1,903,056
2023-09-25	25.550	25.900	25.460	25.790	24.740	2,061,315
2023-09-22	24.950	25.600	24.900	25.550	24.510	2,310,988
2023-09-21	25.100	25.180	24.820	25.090	24.068	1,195,624
2023-09-20	25.130	25.270	25.040	25.040	24.020	837,779
2023-09-19	25.490	25.490	25.050	25.170	24.145	1,407,235
2023-09-18	25.310	25.880	25.130	25.480	24.443	1,932,143
2023-09-15	25.200	25.480	25.030	25.310	24.280	1,575,639
2023-09-14	25.450	25.540	24.960	25.090	24.068	1,646,588
2023-09-13	26.200	26.200	25.160	25.440	24.404	3,150,158
2023-09-12	26.650	26.690	26.100	26.110	25.047	2,546,869
2023-09-11	26.650	26.780	26.350	26.640	25.555	1,979,099
2023-09-08	26.250	26.800	26.210	26.520	25.440	2,170,131
2023-09-07	27.520	27.710	26.500	26.510	25.431	3,667,856
2023-09-06	26.940	27.290	26.830	27.120	26.016	2,881,582
2023-09-05	27.660	27.880	26.940	27.190	26.083	3,522,929
2023-09-04	27.810	28.110	27.320	27.640	26.515	4,337,955
2023-09-01	27.700	28.390	27.530	27.900	26.764	6,166,128
2023-08-31	27.590	28.980	27.120	27.760	26.630	9,292,854
2023-08-30	26.600	27.860	26.180	27.420	26.304	7,588,148
2023-08-29	24.580	26.200	24.580	26.100	25.037	4,170,179
2023-08-28	25.950	26.150	24.670	24.730	23.723	3,073,981
2023-08-25	25.800	25.800	24.340	24.420	23.426	3,518,722
2023-08-24	26.200	26.440	25.570	25.920	24.865	2,795,517
2023-08-23	27.100	27.250	26.100	26.100	25.037	4,338,964
2023-08-22	27.650	28.110	26.420	27.480	26.361	6,017,478
2023-08-21	27.830	28.160	27.510	27.730	26.601	6,322,825
2023-08-18	26.720	28.240	26.720	27.700	26.572	9,901,468
2023-08-17	26.080	26.680	25.800	26.580	25.498	1,915,104
2023-08-16	26.770	26.800	26.180	26.240	25.172	1,716,570
2023-08-15	26.930	27.060	26.330	26.770	25.680	2,087,590
2023-08-14	26.750	26.950	26.410	26.940	25.843	2,078,017
2023-08-11	27.330	27.400	26.750	26.800	25.709	3,074,926
2023-08-10	26.600	27.450	26.530	27.390	26.275	5,031,501
2023-08-09	26.280	26.670	26.160	26.620	25.536	2,441,491
2023-08-08	26.250	26.320	26.030	26.180	25.114	1,314,935
2023-08-07	26.390	26.490	26.180	26.310	25.239	1,200,837
2023-08-04	26.120	26.460	26.030	26.390	25.316	1,762,143
2023-08-03	25.940	26.120	25.900	26.000	24.941	961,136
2023-08-02	26.230	26.230	25.920	25.940	24.884	1,676,624
2023-08-01	26.440	26.440	26.210	26.230	25.162	1,471,710
2023-07-31	26.700	26.710	26.360	26.430	25.354	2,033,970

← NewerPage 13 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.