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
2025-10-22	19.380	19.620	19.330	19.540	19.423	864,855
2025-10-21	19.300	19.490	19.130	19.480	19.363	1,078,717
2025-10-20	19.150	19.390	19.010	19.140	19.025	895,486
2025-10-17	19.680	19.680	19.120	19.120	19.006	1,064,737
2025-10-16	19.720	19.770	19.520	19.540	19.423	680,329
2025-10-15	19.820	19.820	19.470	19.740	19.622	1,032,235
2025-10-14	19.800	19.910	19.580	19.730	19.612	1,030,576
2025-10-13	19.310	19.770	19.280	19.770	19.652	1,368,786
2025-10-10	20.130	20.250	19.930	19.930	19.811	1,602,856
2025-10-09	19.990	20.180	19.930	20.160	20.039	1,334,963
2025-09-30	19.990	20.080	19.880	19.960	19.841	801,832
2025-09-29	20.020	20.070	19.700	19.980	19.860	1,324,208
2025-09-26	20.300	20.320	19.940	19.980	19.860	1,368,754
2025-09-25	20.610	20.650	20.140	20.300	20.178	2,117,235
2025-09-24	20.000	20.620	19.840	20.600	20.477	3,348,808
2025-09-23	20.100	20.280	19.650	19.980	19.860	1,864,222
2025-09-22	19.740	20.350	19.550	20.220	20.099	3,351,995
2025-09-19	19.830	19.940	19.610	19.670	19.552	1,462,023
2025-09-18	20.120	20.230	19.680	19.800	19.681	2,708,071
2025-09-17	20.140	20.240	20.010	20.120	20.000	1,355,172
2025-09-16	19.970	20.100	19.830	20.100	19.980	1,223,376
2025-09-15	20.230	20.230	19.930	20.010	19.890	1,571,368
2025-09-12	20.190	20.250	20.040	20.200	20.079	1,526,210
2025-09-11	19.920	20.190	19.730	20.190	20.069	1,704,835
2025-09-10	19.890	19.980	19.760	19.860	19.741	1,255,492
2025-09-09	20.510	20.510	19.700	19.800	19.681	3,506,030
2025-09-08	20.410	20.530	20.270	20.490	20.367	1,848,728
2025-09-05	20.090	20.630	19.970	20.500	20.377	3,534,024
2025-09-04	19.920	20.200	19.720	20.010	19.890	1,861,873
2025-09-03	20.150	20.280	19.940	19.980	19.860	1,699,473
2025-09-02	20.680	20.680	19.940	20.160	20.039	3,062,322
2025-09-01	20.510	20.620	20.370	20.530	20.407	2,036,536
2025-08-29	20.630	20.780	20.390	20.530	20.407	2,435,800
2025-08-28	21.500	21.510	20.190	20.690	20.566	7,880,758
2025-08-27	22.490	22.490	21.680	21.730	21.600	2,926,871
2025-08-26	22.310	22.640	21.960	22.330	22.196	3,816,519
2025-08-25	22.250	22.460	22.120	22.220	22.087	3,324,241
2025-08-22	22.150	22.230	21.900	22.150	22.017	2,417,428
2025-08-21	22.280	22.460	21.890	22.020	21.888	2,348,327
2025-08-20	21.900	22.310	21.800	22.260	22.127	3,489,149
2025-08-19	22.210	22.320	21.830	21.990	21.858	3,473,176
2025-08-18	22.300	22.500	22.120	22.290	22.157	3,320,878
2025-08-15	22.290	22.380	22.000	22.180	22.047	3,086,321
2025-08-14	22.500	22.650	21.940	21.940	21.809	3,559,891
2025-08-13	22.560	22.950	22.400	22.500	22.365	3,801,293
2025-08-12	22.300	22.690	22.150	22.560	22.425	4,739,765
2025-08-11	21.600	22.990	21.480	22.340	22.206	6,479,269
2025-08-08	21.660	21.760	21.500	21.500	21.371	2,482,603
2025-08-07	21.900	22.110	21.660	21.730	21.600	3,334,194
2025-08-06	21.720	22.200	21.500	21.980	21.848	3,921,713
2025-08-05	21.660	21.660	21.390	21.550	21.421	2,471,876
2025-08-04	21.300	21.620	21.230	21.560	21.431	3,547,084
2025-08-01	20.980	21.890	20.710	21.400	21.272	5,429,500
2025-07-31	21.220	21.380	20.690	20.720	20.596	2,360,060
2025-07-30	21.220	21.580	21.150	21.220	21.093	2,422,213
2025-07-29	21.040	21.290	20.960	21.220	21.093	1,712,163
2025-07-28	21.250	21.330	20.960	21.180	21.053	1,832,555
2025-07-25	21.110	21.180	20.830	21.140	21.013	2,272,845
2025-07-24	21.000	21.200	20.870	21.090	20.964	2,072,919
2025-07-23	21.340	21.550	20.930	21.000	20.874	2,978,726

← NewerPage 5 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.