Beijing Tianma Intelligent Control Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19.870 | 20.190 | 19.670 | 20.080 | 19.628 | 1,544,092 |
| 2024-10-25 | 19.450 | 19.860 | 19.360 | 19.810 | 19.365 | 1,315,137 |
| 2024-10-24 | 19.710 | 19.750 | 19.390 | 19.450 | 19.013 | 1,020,502 |
| 2024-10-23 | 19.720 | 19.850 | 19.500 | 19.750 | 19.306 | 1,639,656 |
| 2024-10-22 | 19.510 | 19.800 | 19.310 | 19.630 | 19.189 | 1,496,564 |
| 2024-10-21 | 19.290 | 19.990 | 19.290 | 19.680 | 19.237 | 2,640,038 |
| 2024-10-18 | 18.260 | 19.790 | 18.260 | 19.250 | 18.817 | 2,714,545 |
| 2024-10-17 | 18.750 | 18.790 | 18.350 | 18.450 | 18.035 | 1,482,859 |
| 2024-10-16 | 18.140 | 18.680 | 18.010 | 18.430 | 18.016 | 1,404,405 |
| 2024-10-15 | 19.000 | 19.240 | 18.340 | 18.360 | 17.947 | 2,028,190 |
| 2024-10-14 | 18.870 | 19.360 | 18.480 | 19.060 | 18.631 | 2,167,103 |
| 2024-10-11 | 20.220 | 20.220 | 18.600 | 18.860 | 18.436 | 2,390,540 |
| 2024-10-10 | 20.580 | 20.900 | 20.000 | 20.220 | 19.765 | 2,202,849 |
| 2024-10-09 | 21.800 | 21.850 | 20.200 | 20.200 | 19.746 | 4,676,427 |
| 2024-10-08 | 22.710 | 23.070 | 20.380 | 22.670 | 22.160 | 9,808,427 |
| 2024-09-30 | 18.100 | 19.990 | 17.880 | 19.420 | 18.983 | 6,044,902 |
| 2024-09-27 | 16.590 | 17.180 | 16.420 | 17.110 | 16.725 | 1,444,293 |
| 2024-09-26 | 15.620 | 16.160 | 15.620 | 16.160 | 15.797 | 1,319,388 |
| 2024-09-25 | 15.710 | 16.100 | 15.600 | 15.680 | 15.327 | 1,552,928 |
| 2024-09-24 | 14.990 | 15.540 | 14.930 | 15.530 | 15.181 | 1,174,625 |
| 2024-09-23 | 14.880 | 15.010 | 14.730 | 14.920 | 14.585 | 475,481 |
| 2024-09-20 | 15.120 | 15.120 | 14.730 | 14.830 | 14.497 | 434,609 |
| 2024-09-19 | 14.780 | 15.090 | 14.580 | 15.040 | 14.702 | 570,452 |
| 2024-09-18 | 14.770 | 14.770 | 14.400 | 14.620 | 14.291 | 407,385 |
| 2024-09-13 | 15.070 | 15.070 | 14.610 | 14.620 | 14.291 | 664,385 |
| 2024-09-12 | 15.350 | 15.390 | 14.900 | 14.920 | 14.585 | 708,125 |
| 2024-09-11 | 15.400 | 15.440 | 15.060 | 15.140 | 14.800 | 607,920 |
| 2024-09-10 | 15.410 | 15.490 | 15.140 | 15.400 | 15.054 | 431,562 |
| 2024-09-09 | 15.340 | 15.550 | 15.270 | 15.350 | 15.005 | 546,251 |
| 2024-09-06 | 15.980 | 15.980 | 15.400 | 15.430 | 15.083 | 641,810 |
| 2024-09-05 | 15.950 | 16.080 | 15.850 | 15.920 | 15.562 | 312,062 |
| 2024-09-04 | 15.950 | 16.070 | 15.770 | 15.820 | 15.464 | 451,082 |
| 2024-09-03 | 16.000 | 16.260 | 15.820 | 15.960 | 15.601 | 451,224 |
| 2024-09-02 | 16.410 | 16.500 | 15.970 | 16.000 | 15.640 | 628,604 |
| 2024-08-30 | 16.150 | 16.750 | 16.090 | 16.450 | 16.080 | 807,240 |
| 2024-08-29 | 15.720 | 16.240 | 15.610 | 16.190 | 15.826 | 575,322 |
| 2024-08-28 | 15.690 | 15.950 | 15.370 | 15.720 | 15.367 | 598,811 |
| 2024-08-27 | 16.340 | 16.340 | 15.900 | 15.950 | 15.591 | 381,871 |
| 2024-08-26 | 16.010 | 16.270 | 15.890 | 16.150 | 15.787 | 432,181 |
| 2024-08-23 | 16.020 | 16.100 | 15.780 | 15.980 | 15.621 | 698,135 |
| 2024-08-22 | 16.520 | 16.690 | 16.050 | 16.080 | 15.718 | 819,401 |
| 2024-08-21 | 16.580 | 16.750 | 16.490 | 16.550 | 16.178 | 533,968 |
| 2024-08-20 | 17.180 | 17.180 | 16.590 | 16.670 | 16.295 | 650,512 |
| 2024-08-19 | 17.320 | 17.460 | 17.030 | 17.030 | 16.647 | 513,679 |
| 2024-08-16 | 17.610 | 17.610 | 17.300 | 17.310 | 16.921 | 518,907 |
| 2024-08-15 | 17.500 | 17.730 | 17.330 | 17.510 | 17.116 | 642,087 |
| 2024-08-14 | 17.890 | 17.890 | 17.490 | 17.500 | 17.107 | 614,990 |
| 2024-08-13 | 18.080 | 18.140 | 17.700 | 17.850 | 17.449 | 781,597 |
| 2024-08-12 | 18.260 | 18.330 | 18.100 | 18.100 | 17.693 | 371,228 |
| 2024-08-09 | 18.520 | 18.550 | 18.270 | 18.270 | 17.859 | 305,690 |
| 2024-08-08 | 18.500 | 18.530 | 18.260 | 18.450 | 18.035 | 380,173 |
| 2024-08-07 | 18.710 | 18.740 | 18.520 | 18.540 | 18.123 | 338,841 |
| 2024-08-06 | 18.480 | 18.590 | 18.320 | 18.520 | 18.104 | 462,889 |
| 2024-08-05 | 18.760 | 19.000 | 18.230 | 18.250 | 17.840 | 647,934 |
| 2024-08-02 | 19.080 | 19.200 | 18.810 | 18.820 | 18.397 | 564,777 |
| 2024-08-01 | 19.500 | 19.500 | 19.080 | 19.170 | 18.739 | 459,334 |
| 2024-07-31 | 18.740 | 19.300 | 18.610 | 19.240 | 18.807 | 798,007 |
| 2024-07-30 | 18.510 | 18.800 | 18.360 | 18.600 | 18.182 | 333,224 |
| 2024-07-29 | 19.030 | 19.030 | 18.520 | 18.560 | 18.143 | 387,392 |
| 2024-07-26 | 18.200 | 18.770 | 18.080 | 18.750 | 18.328 | 464,731 |
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.