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
2025-07-22	20.870	21.990	20.720	21.450	21.322	4,217,860
2025-07-21	20.670	20.960	20.580	20.870	20.745	1,687,356
2025-07-18	20.400	20.670	20.350	20.670	20.546	1,657,509
2025-07-17	20.450	20.500	20.270	20.440	20.318	1,369,138
2025-07-16	20.190	20.530	20.190	20.400	20.278	1,838,984
2025-07-15	20.460	20.540	20.100	20.220	20.099	1,373,730
2025-07-14	20.300	20.570	20.240	20.510	20.387	1,659,765
2025-07-11	20.310	20.400	20.130	20.310	20.188	1,149,493
2025-07-10	20.380	20.380	20.030	20.310	20.188	1,681,237
2025-07-09	20.320	20.430	20.160	20.190	20.069	828,646
2025-07-08	20.200	20.380	20.160	20.300	20.178	1,052,874
2025-07-07	20.050	20.280	20.020	20.200	20.079	627,813
2025-07-04	20.300	20.380	20.100	20.190	20.069	1,130,774
2025-07-03	20.010	20.380	20.000	20.370	20.248	1,032,419
2025-07-02	20.200	20.390	19.960	20.130	20.010	1,527,063
2025-07-01	20.490	20.670	20.240	20.310	20.188	1,306,815
2025-06-30	20.160	20.530	20.160	20.480	20.357	1,317,596
2025-06-27	20.010	20.350	20.000	20.200	20.079	1,306,008
2025-06-26	19.910	20.380	19.900	20.050	19.930	1,767,086
2025-06-25	19.950	20.080	19.850	19.990	19.870	1,628,902
2025-06-24	19.640	20.020	19.560	19.960	19.841	1,876,634
2025-06-23	19.560	19.750	19.100	19.640	19.522	1,692,608
2025-06-20	19.710	20.070	19.450	19.450	19.334	1,425,003
2025-06-19	19.820	19.990	19.540	19.710	19.592	2,140,322
2025-06-18	19.340	19.740	19.210	19.710	19.592	1,718,072
2025-06-17	19.200	19.550	19.200	19.400	19.284	973,800
2025-06-16	19.030	19.330	19.030	19.240	19.125	716,703
2025-06-13	19.120	19.430	19.060	19.200	19.085	1,069,477
2025-06-12	19.400	19.420	19.210	19.260	19.145	840,380
2025-06-11	19.200	19.510	19.200	19.450	19.334	1,004,958
2025-06-10	19.560	19.590	19.050	19.270	19.155	1,077,186
2025-06-09	19.290	19.610	19.290	19.560	19.443	994,324
2025-06-06	19.680	19.680	19.280	19.300	19.184	1,033,694
2025-06-05	19.450	19.750	19.320	19.690	19.572	1,138,115
2025-06-04	19.460	19.560	19.380	19.460	19.344	766,687
2025-06-03	19.130	19.460	19.120	19.420	19.304	626,335
2025-05-30	19.640	19.730	19.200	19.320	19.204	956,943
2025-05-29	18.980	19.870	18.950	19.600	19.483	1,954,898
2025-05-28	19.160	19.250	18.880	18.980	18.866	944,782
2025-05-27	19.270	19.300	19.060	19.160	19.045	1,256,476
2025-05-26	19.550	19.660	19.160	19.310	19.194	1,670,139
2025-05-23	20.090	20.390	19.770	19.880	19.433	1,850,101
2025-05-22	20.540	20.660	20.070	20.180	19.726	2,137,099
2025-05-21	20.080	20.850	19.910	20.630	20.166	3,873,149
2025-05-20	18.940	20.720	18.850	20.240	19.785	4,603,118
2025-05-19	19.100	19.180	18.780	18.910	18.485	931,730
2025-05-16	19.200	19.260	19.010	19.030	18.602	723,184
2025-05-15	19.500	19.500	19.030	19.060	18.631	706,657
2025-05-14	19.010	19.420	19.010	19.370	18.934	813,283
2025-05-13	19.740	19.800	19.300	19.440	19.003	1,191,546
2025-05-12	19.260	19.600	19.260	19.500	19.062	855,031
2025-05-09	19.400	19.590	19.130	19.230	18.798	1,063,035
2025-05-08	19.570	19.670	19.310	19.590	19.150	1,293,202
2025-05-07	19.500	19.680	19.240	19.380	18.944	1,355,544
2025-05-06	18.920	19.380	18.920	19.350	18.915	1,102,331
2025-04-30	18.590	19.020	18.510	18.900	18.475	1,236,191
2025-04-29	18.650	19.050	18.520	18.950	18.524	746,334
2025-04-28	18.950	18.960	18.530	18.620	18.201	690,742
2025-04-25	18.980	18.980	18.700	18.850	18.426	580,425
2025-04-24	19.150	19.150	18.720	18.810	18.387	824,645

← NewerPage 6 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.