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
2026-10-20	14.220	14.350	14.130	14.250	14.250	432,916
2026-10-19	14.300	14.300	14.030	14.200	14.200	428,996
2026-10-16	14.220	14.410	14.220	14.300	14.300	370,775
2026-10-15	14.360	14.360	14.120	14.180	14.180	332,439
2026-10-14	14.400	14.530	14.350	14.360	14.360	392,348
2026-10-13	14.320	14.480	14.110	14.410	14.410	530,627
2026-10-12	14.430	14.480	14.300	14.350	14.350	579,210
2026-10-09	14.220	14.460	13.940	14.400	14.400	1,259,911
2026-10-08	14.620	14.650	14.140	14.310	14.310	924,717
2026-09-30	14.600	14.690	14.530	14.650	14.650	467,263
2026-09-29	14.500	14.660	14.500	14.580	14.580	357,783
2026-09-28	14.680	14.790	14.480	14.610	14.610	454,155
2026-09-24	14.740	14.870	14.600	14.740	14.740	579,758
2026-09-23	14.740	14.830	14.630	14.740	14.740	535,934
2026-09-22	14.730	14.830	14.700	14.720	14.720	620,029
2026-09-21	14.730	14.770	14.580	14.720	14.720	384,183
2026-09-18	14.510	14.660	14.420	14.580	14.580	448,529
2026-09-17	14.510	14.560	14.360	14.500	14.500	351,065
2026-09-16	14.340	14.540	14.310	14.510	14.510	307,985
2026-09-15	14.400	14.650	14.400	14.410	14.410	380,166
2026-09-14	14.370	14.700	14.360	14.580	14.580	434,198
2026-09-11	14.440	14.510	14.260	14.350	14.350	730,495
2026-09-10	14.670	14.700	14.550	14.550	14.550	498,893
2026-09-09	14.790	14.860	14.660	14.740	14.740	684,038
2026-09-08	14.840	14.870	14.670	14.860	14.860	392,043
2026-09-07	14.760	14.820	14.660	14.770	14.770	595,465
2026-09-04	14.750	15.030	14.750	14.770	14.770	659,249
2026-09-03	14.870	14.950	14.680	14.730	14.730	641,404
2026-09-02	14.920	15.050	14.840	14.870	14.870	706,027
2026-09-01	14.870	15.280	14.830	15.020	15.020	1,060,632
2026-08-31	15.080	15.310	14.810	14.920	14.920	1,468,271
2026-08-28	15.280	15.410	15.280	15.360	15.360	505,516
2026-08-27	15.270	15.420	15.270	15.320	15.320	562,482
2026-08-26	15.170	15.470	15.170	15.340	15.340	731,458
2026-08-25	15.170	15.470	15.150	15.400	15.400	695,201
2026-08-24	15.250	15.330	14.910	15.200	15.200	678,650
2026-08-21	15.200	15.510	15.200	15.250	15.250	809,464
2026-08-20	14.900	15.510	14.900	15.500	15.500	1,450,887
2026-08-19	15.060	15.580	14.870	15.170	15.170	1,804,643
2026-08-18	15.390	15.390	15.140	15.140	15.140	724,329
2026-08-17	15.150	15.420	15.010	15.380	15.380	1,024,284
2026-08-14	15.120	15.220	14.990	15.110	15.110	1,103,822
2026-08-13	15.390	15.460	15.110	15.120	15.120	1,554,616
2026-08-12	15.360	15.860	15.360	15.400	15.400	2,428,287
2026-08-11	16.390	16.740	15.580	15.670	15.670	4,115,434
2026-08-10	14.630	15.160	14.550	15.080	15.080	1,235,589
2026-08-07	14.800	14.800	14.380	14.630	14.630	829,698
2026-08-06	14.730	14.900	14.500	14.710	14.710	711,465
2026-08-05	15.010	15.070	14.740	14.810	14.810	769,727
2026-08-04	14.880	15.020	14.770	14.910	14.910	739,198
2026-08-03	14.520	14.880	14.460	14.880	14.880	695,529
2026-07-31	14.460	14.730	14.460	14.670	14.670	841,279
2026-07-30	14.670	14.750	14.370	14.460	14.460	740,298
2026-07-29	14.260	14.610	14.260	14.600	14.600	690,991
2026-07-28	14.150	14.450	14.150	14.440	14.440	549,993
2026-07-27	13.920	14.380	13.910	14.300	14.300	528,261
2026-07-24	14.190	14.190	13.920	13.980	13.980	423,270
2026-07-23	14.000	14.220	13.970	14.200	14.200	349,873
2026-07-22	14.250	14.420	13.960	14.000	14.000	892,176
2026-07-21	14.390	14.470	14.170	14.450	14.450	623,416

Page 1 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.