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
2026-07-20	14.470	14.670	14.100	14.430	14.430	791,681
2026-07-17	14.560	14.730	14.160	14.260	14.260	750,046
2026-07-16	14.900	14.900	14.490	14.560	14.560	499,366
2026-07-15	14.460	14.780	14.350	14.750	14.750	647,978
2026-07-14	14.480	14.530	14.100	14.460	14.460	748,133
2026-07-13	14.850	14.900	14.340	14.350	14.350	806,460
2026-07-10	14.640	15.020	14.520	14.840	14.840	1,022,819
2026-07-09	15.060	15.250	14.660	14.780	14.780	833,942
2026-07-08	15.090	15.280	14.740	15.100	15.100	714,600
2026-07-07	15.330	15.490	15.020	15.240	15.240	822,952
2026-07-06	15.400	15.650	15.220	15.520	15.520	1,006,281
2026-07-03	14.500	15.570	14.490	15.490	15.490	2,236,734
2026-07-02	14.320	14.700	14.310	14.540	14.540	891,332
2026-07-01	14.340	14.570	14.130	14.460	14.460	865,106
2026-06-30	14.260	14.300	14.010	14.230	14.230	841,043
2026-06-29	13.800	14.310	13.400	14.160	14.160	1,312,819
2026-06-26	13.980	14.250	13.810	13.810	13.810	924,418
2026-06-25	14.470	14.480	14.000	14.090	14.090	1,017,826
2026-06-24	15.250	15.250	14.460	14.520	14.520	1,492,180
2026-06-23	14.750	15.490	14.750	15.230	15.230	1,004,074
2026-06-22	15.060	15.300	14.440	15.060	15.060	1,198,787
2026-06-18	14.970	15.190	14.780	14.990	14.990	953,962
2026-06-17	15.580	15.580	15.040	15.100	15.100	1,080,262
2026-06-16	15.870	15.870	15.510	15.520	15.520	1,093,455
2026-06-15	15.740	15.920	15.660	15.780	15.780	795,233
2026-06-12	15.640	15.920	15.640	15.750	15.750	723,104
2026-06-11	15.680	15.760	15.510	15.560	15.560	640,872
2026-06-10	16.000	16.000	15.580	15.680	15.680	770,522
2026-06-09	16.390	16.390	15.820	16.030	16.030	1,228,165
2026-06-08	15.560	16.240	15.510	16.190	16.190	1,653,458
2026-06-05	15.790	16.130	15.480	15.950	15.950	1,228,918
2026-06-04	16.060	16.170	15.700	15.700	15.700	925,557
2026-06-03	16.170	16.290	16.000	16.050	16.050	1,045,647
2026-06-02	16.170	16.300	16.050	16.150	16.150	1,044,878
2026-06-01	15.920	16.210	15.870	16.170	16.170	1,148,532
2026-05-29	16.160	16.370	15.850	15.920	15.920	2,263,189
2026-05-28	16.550	16.790	16.180	16.340	16.340	2,360,674
2026-05-27	17.500	17.530	16.700	16.700	16.600	3,707,961
2026-05-26	18.230	18.520	17.050	17.340	17.236	6,893,536
2026-05-25	19.200	19.930	18.390	18.420	18.310	10,079,194
2026-05-22	16.640	16.780	16.450	16.660	16.560	887,182
2026-05-21	16.900	17.220	16.560	16.610	16.511	948,944
2026-05-20	17.250	17.250	16.880	16.920	16.819	729,813
2026-05-19	17.160	17.290	16.970	17.240	17.137	716,890
2026-05-18	17.000	17.130	16.860	17.100	16.998	774,235
2026-05-15	17.120	17.250	16.900	16.970	16.868	782,359
2026-05-14	17.400	17.460	17.050	17.050	16.948	832,943
2026-05-13	17.400	17.490	17.320	17.370	17.266	866,747
2026-05-12	17.790	17.830	17.430	17.470	17.365	1,058,432
2026-05-11	17.630	17.830	17.480	17.800	17.693	1,405,351
2026-05-08	17.450	17.650	17.450	17.580	17.475	734,383
2026-05-07	17.550	17.640	17.440	17.510	17.405	683,623
2026-05-06	17.620	17.800	17.470	17.530	17.425	913,152
2026-04-30	17.150	17.650	17.150	17.570	17.465	709,923
2026-04-29	17.180	17.740	17.180	17.480	17.375	869,207
2026-04-28	17.820	17.880	17.180	17.330	17.226	1,270,036
2026-04-27	17.700	17.910	17.550	17.880	17.773	650,652
2026-04-24	17.780	17.850	17.650	17.700	17.594	316,253
2026-04-23	17.910	17.990	17.650	17.780	17.674	480,866
2026-04-22	18.000	18.100	17.780	17.950	17.843	466,317

← NewerPage 2 of 3 · 121 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.