Beijing Tianma Intelligent Control Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 18.890 | 19.000 | 18.650 | 18.730 | 18.309 | 574,661 |
| 2025-01-20 | 18.640 | 18.810 | 18.630 | 18.730 | 18.309 | 631,165 |
| 2025-01-17 | 18.500 | 18.690 | 18.350 | 18.620 | 18.201 | 571,705 |
| 2025-01-16 | 18.400 | 18.680 | 18.250 | 18.450 | 18.035 | 638,213 |
| 2025-01-15 | 18.690 | 18.730 | 18.330 | 18.420 | 18.006 | 513,887 |
| 2025-01-14 | 18.020 | 18.620 | 18.000 | 18.620 | 18.201 | 886,134 |
| 2025-01-13 | 17.770 | 18.140 | 17.540 | 17.950 | 17.546 | 370,040 |
| 2025-01-10 | 17.940 | 18.260 | 17.760 | 17.770 | 17.370 | 656,431 |
| 2025-01-09 | 18.000 | 18.190 | 17.790 | 18.090 | 17.683 | 635,671 |
| 2025-01-08 | 18.200 | 18.200 | 17.580 | 18.030 | 17.625 | 677,064 |
| 2025-01-07 | 17.970 | 18.230 | 17.940 | 18.220 | 17.810 | 478,572 |
| 2025-01-06 | 17.950 | 18.250 | 17.720 | 17.970 | 17.566 | 567,365 |
| 2025-01-03 | 18.500 | 18.970 | 17.940 | 17.950 | 17.546 | 1,059,753 |
| 2025-01-02 | 19.200 | 19.330 | 18.450 | 18.570 | 18.152 | 853,152 |
| 2024-12-31 | 19.740 | 19.880 | 19.180 | 19.210 | 18.778 | 1,181,387 |
| 2024-12-30 | 20.020 | 20.090 | 19.660 | 19.780 | 19.335 | 1,006,073 |
| 2024-12-27 | 20.000 | 20.280 | 19.930 | 19.990 | 19.541 | 1,184,357 |
| 2024-12-26 | 20.000 | 20.290 | 19.980 | 20.000 | 19.550 | 919,660 |
| 2024-12-25 | 20.290 | 20.300 | 19.910 | 20.000 | 19.550 | 774,079 |
| 2024-12-24 | 20.190 | 20.500 | 19.910 | 20.340 | 19.883 | 1,133,953 |
| 2024-12-23 | 20.980 | 21.120 | 20.150 | 20.160 | 19.707 | 1,499,843 |
| 2024-12-20 | 20.520 | 21.260 | 20.520 | 20.980 | 20.508 | 1,254,082 |
| 2024-12-19 | 20.930 | 20.940 | 20.420 | 20.680 | 20.215 | 1,047,301 |
| 2024-12-18 | 20.460 | 21.160 | 20.330 | 20.960 | 20.489 | 1,393,631 |
| 2024-12-17 | 20.970 | 20.970 | 20.360 | 20.430 | 19.971 | 1,039,701 |
| 2024-12-16 | 21.070 | 21.300 | 20.800 | 20.920 | 20.450 | 1,218,175 |
| 2024-12-13 | 21.890 | 21.890 | 21.140 | 21.160 | 20.684 | 2,173,693 |
| 2024-12-12 | 22.400 | 22.420 | 21.660 | 21.840 | 21.349 | 2,679,589 |
| 2024-12-11 | 21.780 | 22.620 | 21.500 | 22.310 | 21.808 | 5,102,261 |
| 2024-12-10 | 21.800 | 21.950 | 21.430 | 21.650 | 21.163 | 3,354,808 |
| 2024-12-09 | 20.870 | 21.380 | 20.670 | 21.290 | 20.811 | 2,378,737 |
| 2024-12-06 | 20.990 | 20.990 | 20.450 | 20.870 | 20.401 | 1,848,407 |
| 2024-12-05 | 20.650 | 21.100 | 20.420 | 20.840 | 20.371 | 1,737,772 |
| 2024-12-04 | 21.300 | 21.300 | 20.400 | 20.520 | 20.059 | 2,583,346 |
| 2024-12-03 | 19.840 | 21.300 | 19.840 | 21.080 | 20.606 | 4,382,193 |
| 2024-12-02 | 19.840 | 20.060 | 19.780 | 19.990 | 19.541 | 1,214,548 |
| 2024-11-29 | 19.560 | 20.010 | 19.420 | 19.780 | 19.335 | 1,455,680 |
| 2024-11-28 | 19.440 | 19.660 | 19.330 | 19.350 | 18.915 | 816,310 |
| 2024-11-27 | 19.130 | 19.450 | 18.750 | 19.440 | 19.003 | 794,882 |
| 2024-11-26 | 19.480 | 19.570 | 19.160 | 19.200 | 18.768 | 648,901 |
| 2024-11-25 | 19.940 | 19.940 | 19.170 | 19.470 | 19.032 | 681,003 |
| 2024-11-22 | 20.120 | 20.250 | 19.330 | 19.340 | 18.905 | 1,151,493 |
| 2024-11-21 | 20.440 | 20.450 | 20.000 | 20.210 | 19.756 | 987,321 |
| 2024-11-20 | 20.130 | 20.440 | 20.020 | 20.380 | 19.922 | 1,414,902 |
| 2024-11-19 | 19.910 | 20.140 | 19.560 | 20.130 | 19.677 | 1,042,150 |
| 2024-11-18 | 19.850 | 20.070 | 19.450 | 19.590 | 19.150 | 994,231 |
| 2024-11-15 | 20.080 | 20.290 | 19.800 | 19.810 | 19.365 | 1,186,524 |
| 2024-11-14 | 20.770 | 20.770 | 20.090 | 20.090 | 19.638 | 1,398,390 |
| 2024-11-13 | 20.700 | 20.880 | 20.250 | 20.770 | 20.303 | 1,445,385 |
| 2024-11-12 | 21.610 | 21.610 | 20.600 | 20.750 | 20.283 | 2,814,325 |
| 2024-11-11 | 20.780 | 21.490 | 20.570 | 21.480 | 20.997 | 2,656,239 |
| 2024-11-08 | 20.560 | 21.180 | 20.560 | 20.700 | 20.235 | 2,497,932 |
| 2024-11-07 | 20.120 | 20.490 | 19.820 | 20.490 | 20.029 | 1,751,873 |
| 2024-11-06 | 20.480 | 20.590 | 20.040 | 20.180 | 19.726 | 2,230,820 |
| 2024-11-05 | 20.080 | 20.470 | 19.880 | 20.410 | 19.951 | 2,508,440 |
| 2024-11-04 | 19.010 | 20.070 | 19.010 | 20.070 | 19.619 | 2,063,411 |
| 2024-11-01 | 19.390 | 19.590 | 18.950 | 19.160 | 18.729 | 1,683,947 |
| 2024-10-31 | 18.960 | 19.510 | 18.920 | 19.340 | 18.905 | 1,254,470 |
| 2024-10-30 | 19.110 | 19.450 | 18.940 | 19.050 | 18.622 | 1,192,942 |
| 2024-10-29 | 20.020 | 20.290 | 19.310 | 19.310 | 18.876 | 1,898,144 |
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.