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
2026-04-21	17.920	17.990	17.790	17.790	17.684	584,372
2026-04-20	17.830	18.050	17.770	17.920	17.813	426,074
2026-04-17	17.810	18.000	17.800	17.820	17.713	482,065
2026-04-16	17.910	17.980	17.600	17.950	17.843	534,679
2026-04-15	17.850	17.910	17.750	17.890	17.783	460,516
2026-04-14	17.730	17.870	17.660	17.820	17.713	596,019
2026-04-13	17.500	17.840	17.460	17.650	17.544	696,772
2026-04-10	17.760	17.760	17.520	17.590	17.485	495,252
2026-04-09	17.650	17.820	17.360	17.420	17.316	820,069
2026-04-08	17.280	17.800	17.180	17.740	17.634	813,554
2026-04-07	17.030	17.330	17.000	17.180	17.077	405,119
2026-04-03	17.470	17.520	16.990	17.040	16.938	439,898
2026-04-02	17.500	17.740	17.340	17.490	17.385	454,598
2026-04-01	17.580	17.700	17.430	17.660	17.554	599,292
2026-03-31	17.570	17.750	17.340	17.420	17.316	425,683
2026-03-30	17.370	17.940	17.170	17.570	17.465	743,517
2026-03-27	17.180	17.540	17.080	17.540	17.435	507,662
2026-03-26	17.470	17.580	17.220	17.430	17.326	617,404
2026-03-25	17.310	17.530	17.300	17.410	17.306	553,211
2026-03-24	16.930	17.350	16.850	17.310	17.206	669,853
2026-03-23	17.660	17.670	16.560	16.790	16.690	1,549,569
2026-03-20	18.140	18.180	17.650	17.660	17.554	1,090,805
2026-03-19	18.310	18.400	18.010	18.110	18.002	723,237
2026-03-18	18.400	18.410	18.130	18.380	18.270	938,668
2026-03-17	18.630	18.710	18.200	18.400	18.290	783,267
2026-03-16	18.780	18.830	18.400	18.620	18.509	1,258,507
2026-03-13	18.900	19.010	18.750	18.780	18.668	712,390
2026-03-12	18.950	19.030	18.770	18.870	18.757	778,282
2026-03-11	19.000	19.180	18.920	18.950	18.837	844,047
2026-03-10	18.660	19.080	18.660	18.980	18.866	1,101,042
2026-03-09	18.680	18.740	18.370	18.640	18.528	875,906
2026-03-06	18.530	18.700	18.380	18.660	18.548	506,216
2026-03-05	18.460	18.710	18.340	18.530	18.419	819,772
2026-03-04	18.250	18.630	18.200	18.200	18.091	1,187,909
2026-03-03	19.060	19.260	18.460	18.470	18.359	1,688,807
2026-03-02	19.310	19.500	19.040	19.120	19.006	1,280,964
2026-02-27	19.510	19.560	19.310	19.540	19.423	1,066,105
2026-02-26	19.360	19.510	19.200	19.500	19.383	1,342,674
2026-02-25	19.290	19.450	19.140	19.270	19.155	1,120,511
2026-02-24	19.330	19.370	19.060	19.200	19.085	1,273,954
2026-02-13	19.130	19.300	19.090	19.150	19.035	863,473
2026-02-12	19.240	19.310	19.100	19.150	19.035	773,549
2026-02-11	19.300	19.350	19.170	19.250	19.135	869,365
2026-02-10	19.250	19.330	19.100	19.280	19.165	1,178,219
2026-02-09	19.230	19.300	19.080	19.180	19.065	1,199,118
2026-02-06	18.990	19.230	18.910	19.050	18.936	1,128,010
2026-02-05	19.130	19.160	18.930	18.930	18.817	842,045
2026-02-04	19.100	19.250	18.920	19.110	18.996	1,097,131
2026-02-03	18.630	19.140	18.630	19.070	18.956	1,475,385
2026-02-02	19.030	19.060	18.610	18.620	18.509	1,079,840
2026-01-30	18.880	19.020	18.610	18.980	18.866	1,195,976
2026-01-29	19.170	19.240	18.920	18.960	18.847	1,152,148
2026-01-28	19.270	19.280	19.040	19.180	19.065	816,968
2026-01-27	19.050	19.330	18.850	19.290	19.175	1,374,947
2026-01-26	19.560	19.570	19.110	19.250	19.135	1,337,042
2026-01-23	19.450	19.550	19.340	19.410	19.294	1,075,128
2026-01-22	19.220	19.600	19.220	19.420	19.304	1,295,610
2026-01-21	18.970	19.220	18.940	19.210	19.095	962,085
2026-01-20	19.240	19.240	18.950	19.030	18.916	1,384,312
2026-01-19	19.130	19.280	19.020	19.180	19.065	860,474

← NewerPage 3 of 5 · 243 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.