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
2025-04-24	19.150	19.150	18.720	18.810	18.387	824,645
2025-04-23	18.980	19.230	18.950	19.100	18.671	818,660
2025-04-22	18.860	19.010	18.800	18.910	18.485	757,103
2025-04-21	18.800	19.000	18.600	18.990	18.563	1,211,011
2025-04-18	18.710	19.010	18.610	18.900	18.475	807,341
2025-04-17	18.810	19.070	18.630	18.820	18.397	999,090
2025-04-16	19.080	19.130	18.550	18.900	18.475	985,636
2025-04-15	19.300	19.360	18.910	19.170	18.739	948,642
2025-04-14	19.200	19.590	19.130	19.200	18.768	1,080,039
2025-04-11	18.510	19.140	18.450	19.000	18.573	1,164,563
2025-04-10	18.530	19.150	18.530	18.680	18.260	1,607,709
2025-04-09	17.510	18.470	16.850	18.280	17.869	1,920,019
2025-04-08	17.100	18.030	17.100	17.650	17.253	1,491,323
2025-04-07	19.800	19.800	16.650	16.990	16.608	3,218,916
2025-04-03	20.600	20.960	20.480	20.660	20.195	863,464
2025-04-02	20.610	21.040	20.560	20.820	20.352	751,445
2025-04-01	20.480	20.840	20.350	20.720	20.254	890,037
2025-03-31	20.700	20.700	20.060	20.460	20.000	1,567,541
2025-03-28	20.930	21.080	20.770	20.830	20.362	1,276,500
2025-03-27	21.000	21.180	20.630	20.950	20.479	1,302,145
2025-03-26	20.700	21.140	20.660	20.970	20.498	1,405,431
2025-03-25	20.860	20.980	20.550	20.670	20.205	1,100,944
2025-03-24	21.100	21.400	20.450	20.760	20.293	2,672,882
2025-03-21	21.910	22.240	21.210	21.280	20.802	3,178,545
2025-03-20	22.160	22.380	21.990	22.000	21.505	1,785,080
2025-03-19	22.510	22.600	22.110	22.150	21.652	2,127,152
2025-03-18	22.850	22.950	22.400	22.650	22.141	2,406,909
2025-03-17	22.560	22.960	22.200	22.850	22.336	3,116,569
2025-03-14	22.350	22.680	21.920	22.570	22.062	2,988,006
2025-03-13	22.700	22.790	21.850	22.330	21.828	3,922,731
2025-03-12	22.480	22.980	22.160	22.710	22.199	4,835,198
2025-03-11	22.400	23.380	21.830	22.500	21.994	9,557,486
2025-03-10	23.630	23.950	23.060	23.390	22.864	4,319,228
2025-03-07	23.200	24.900	22.680	23.570	23.040	11,240,893
2025-03-06	21.480	24.200	21.450	23.340	22.815	12,879,653
2025-03-05	21.450	21.550	21.050	21.450	20.968	2,625,874
2025-03-04	20.100	21.490	20.100	21.440	20.958	3,373,984
2025-03-03	20.450	20.620	20.120	20.150	19.697	1,835,980
2025-02-28	21.180	21.180	20.260	20.460	20.000	2,512,958
2025-02-27	20.920	21.340	20.770	21.330	20.850	2,554,583
2025-02-26	20.720	21.190	20.720	20.920	20.450	2,094,541
2025-02-25	20.410	20.850	20.290	20.680	20.215	1,979,046
2025-02-24	20.540	20.700	20.310	20.420	19.961	1,979,506
2025-02-21	20.380	20.580	20.100	20.550	20.088	1,774,215
2025-02-20	19.930	20.390	19.910	20.380	19.922	1,990,608
2025-02-19	19.360	19.940	19.300	19.940	19.492	2,000,933
2025-02-18	19.900	20.000	19.360	19.390	18.954	1,296,970
2025-02-17	19.760	19.960	19.580	19.870	19.423	1,590,752
2025-02-14	19.490	19.690	19.400	19.580	19.140	649,204
2025-02-13	19.830	19.910	19.520	19.520	19.081	1,011,428
2025-02-12	19.500	19.940	19.490	19.810	19.365	1,347,596
2025-02-11	19.680	19.680	19.380	19.540	19.101	942,143
2025-02-10	19.350	19.630	19.140	19.620	19.179	2,054,362
2025-02-07	19.260	19.540	19.060	19.240	18.807	2,316,176
2025-02-06	18.960	19.470	18.880	19.240	18.807	1,516,508
2025-02-05	18.880	19.100	18.800	19.000	18.573	628,932
2025-01-27	18.870	19.020	18.660	18.730	18.309	581,795
2025-01-24	18.600	18.970	18.580	18.840	18.416	848,843
2025-01-23	18.660	19.020	18.660	18.720	18.299	768,268
2025-01-22	18.720	18.910	18.500	18.570	18.152	474,794

← NewerPage 7 of 14 · 818 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.