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
2023-07-31	26.700	26.710	26.360	26.430	25.354	2,033,970
2023-07-28	26.270	26.500	25.700	26.500	25.421	2,730,386
2023-07-27	26.450	26.680	26.190	26.200	25.133	1,707,058
2023-07-26	26.780	26.780	26.280	26.350	25.277	2,246,282
2023-07-25	26.580	26.850	26.510	26.770	25.680	1,969,472
2023-07-24	26.350	26.480	26.150	26.380	25.306	1,364,725
2023-07-21	26.850	26.980	26.340	26.370	25.296	2,248,092
2023-07-20	27.700	27.780	26.880	26.880	25.786	3,172,253
2023-07-19	27.400	27.780	27.280	27.480	26.361	2,878,588
2023-07-18	27.690	27.940	27.300	27.610	26.486	4,100,910
2023-07-17	27.580	28.100	27.140	27.320	26.208	4,879,704
2023-07-14	26.910	27.760	26.730	27.580	26.457	5,143,113
2023-07-13	26.350	27.020	26.350	26.900	25.805	3,498,720
2023-07-12	26.490	26.740	26.290	26.290	25.220	2,521,468
2023-07-11	26.160	26.660	26.160	26.560	25.479	2,313,003
2023-07-10	26.200	26.350	26.110	26.180	25.114	1,696,547
2023-07-07	26.200	26.630	26.000	26.140	25.076	2,861,128
2023-07-06	26.350	26.390	26.150	26.180	25.114	1,786,636
2023-07-05	26.650	26.700	26.120	26.170	25.104	2,507,068
2023-07-04	26.610	26.760	26.460	26.620	25.536	2,714,732
2023-07-03	26.690	26.880	26.510	26.580	25.498	2,451,407
2023-06-30	26.520	26.870	26.270	26.640	25.555	3,212,835
2023-06-29	25.510	26.770	25.510	26.500	25.421	4,515,446
2023-06-28	26.370	26.370	25.320	25.680	24.634	4,304,127
2023-06-27	26.250	26.460	26.080	26.320	25.248	2,689,450
2023-06-26	26.500	26.940	26.120	26.200	25.133	3,796,003
2023-06-21	27.890	28.060	26.730	26.730	25.642	5,630,801
2023-06-20	27.840	28.120	27.590	27.830	26.697	4,472,335
2023-06-19	27.550	28.090	27.410	27.700	26.572	5,599,212
2023-06-16	27.600	28.480	27.580	27.860	26.726	8,997,961
2023-06-15	26.800	27.380	26.540	27.270	26.160	6,012,693
2023-06-14	27.520	27.600	26.740	26.820	25.728	7,090,078
2023-06-13	27.200	27.840	27.050	27.510	26.390	6,648,382
2023-06-12	27.220	27.490	26.900	27.300	26.188	6,161,515
2023-06-09	27.900	27.980	27.080	27.140	26.035	8,993,878
2023-06-08	29.400	29.550	28.030	28.060	26.918	9,621,594
2023-06-07	28.630	29.780	28.290	28.850	27.675	10,631,641
2023-06-06	31.870	32.210	29.040	29.090	27.906	21,923,795
2023-06-05	33.540	36.600	31.600	33.130	31.781	38,174,533

← NewerPage 14 of 14 · 819 trading days

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.