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
2026-01-16	19.150	19.300	19.070	19.170	19.055	990,036
2026-01-15	19.170	19.300	18.950	19.060	18.946	1,318,911
2026-01-14	19.170	19.560	19.040	19.220	19.105	2,353,901
2026-01-13	19.610	19.620	19.000	19.090	18.976	1,736,221
2026-01-12	18.960	19.550	18.850	19.450	19.334	2,858,358
2026-01-09	18.800	18.940	18.740	18.930	18.817	1,254,038
2026-01-08	18.710	18.860	18.610	18.800	18.687	1,111,457
2026-01-07	18.670	18.670	18.520	18.660	18.548	838,431
2026-01-06	18.650	18.740	18.500	18.620	18.509	1,423,405
2026-01-05	18.410	18.710	18.410	18.660	18.548	1,180,416
2025-12-31	18.400	18.450	18.160	18.420	18.310	786,734
2025-12-30	18.200	18.430	18.180	18.330	18.220	569,984
2025-12-29	18.310	18.400	18.210	18.310	18.200	571,930
2025-12-26	18.420	18.480	18.200	18.310	18.200	734,799
2025-12-25	18.140	18.390	18.120	18.360	18.250	804,603
2025-12-24	18.060	18.210	17.990	18.140	18.031	394,283
2025-12-23	18.020	18.180	17.960	18.080	17.972	430,878
2025-12-22	17.870	18.250	17.870	18.190	18.081	1,103,929
2025-12-19	17.850	17.960	17.820	17.870	17.763	615,843
2025-12-18	17.760	17.870	17.690	17.770	17.664	483,058
2025-12-17	17.800	17.880	17.610	17.760	17.654	650,309
2025-12-16	17.610	17.850	17.430	17.840	17.733	898,897
2025-12-15	17.580	17.820	17.570	17.610	17.505	850,610
2025-12-12	17.980	18.130	17.670	17.710	17.604	1,249,118
2025-12-11	18.170	18.260	17.960	17.980	17.872	544,733
2025-12-10	18.190	18.390	18.050	18.240	18.131	777,871
2025-12-09	18.210	18.380	18.010	18.030	17.922	528,283
2025-12-08	18.200	18.350	18.150	18.290	18.181	906,262
2025-12-05	18.240	18.240	17.960	18.200	18.091	706,460
2025-12-04	18.080	18.170	17.830	17.950	17.843	643,704
2025-12-03	18.250	18.250	18.010	18.050	17.942	737,508
2025-12-02	18.310	18.340	18.140	18.190	18.081	730,848
2025-12-01	18.220	18.400	18.220	18.300	18.190	829,996
2025-11-28	18.180	18.320	18.120	18.280	18.171	614,526
2025-11-27	18.180	18.330	18.070	18.180	18.071	804,683
2025-11-26	18.320	18.370	18.100	18.110	18.002	966,250
2025-11-25	18.380	18.440	18.280	18.320	18.210	1,455,212
2025-11-24	18.310	18.530	18.070	18.310	18.200	1,606,972
2025-11-21	18.860	18.960	18.250	18.260	18.151	1,504,036
2025-11-20	19.100	19.200	18.920	19.010	18.896	818,810
2025-11-19	19.460	19.460	19.000	19.000	18.886	1,476,208
2025-11-18	19.500	19.500	19.360	19.460	19.344	936,732
2025-11-17	19.590	19.640	19.350	19.470	19.353	1,183,533
2025-11-14	19.600	19.740	19.510	19.570	19.453	1,082,636
2025-11-13	19.390	19.620	19.390	19.600	19.483	846,542
2025-11-12	19.660	19.660	19.380	19.470	19.353	870,092
2025-11-11	19.510	19.680	19.450	19.620	19.503	1,210,826
2025-11-10	19.420	19.540	19.400	19.510	19.393	1,233,103
2025-11-07	19.660	19.680	19.460	19.520	19.403	1,440,984
2025-11-06	19.450	19.700	19.430	19.700	19.582	1,268,939
2025-11-05	19.400	19.620	19.310	19.470	19.353	1,401,370
2025-11-04	19.690	19.730	19.320	19.460	19.344	1,379,630
2025-11-03	19.600	19.690	19.450	19.680	19.562	1,202,756
2025-10-31	19.480	19.680	19.380	19.540	19.423	1,092,565
2025-10-30	19.420	19.590	19.270	19.430	19.314	1,585,138
2025-10-29	19.600	19.680	19.420	19.540	19.423	1,089,060
2025-10-28	19.700	19.730	19.490	19.580	19.463	1,446,689
2025-10-27	19.690	19.830	19.640	19.700	19.582	895,089
2025-10-24	19.730	19.810	19.620	19.680	19.562	856,555
2025-10-23	19.410	19.770	19.320	19.730	19.612	1,087,938

← NewerPage 4 of 14 · 817 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.