Guangdong TianYiMa Information Industry Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 19.500 | 20.630 | 19.500 | 20.450 | 14.523 | 2,871,036 |
| 2024-04-26 | 19.380 | 19.880 | 19.000 | 19.650 | 13.954 | 2,132,564 |
| 2024-04-25 | 19.420 | 19.600 | 19.070 | 19.260 | 13.677 | 2,308,619 |
| 2024-04-24 | 18.420 | 19.500 | 18.380 | 19.420 | 13.791 | 3,640,407 |
| 2024-04-23 | 17.600 | 18.700 | 17.530 | 18.350 | 13.031 | 3,471,784 |
| 2024-04-22 | 17.740 | 17.860 | 16.750 | 17.400 | 12.357 | 2,360,555 |
| 2024-04-19 | 17.990 | 18.200 | 17.460 | 17.770 | 12.619 | 2,893,237 |
| 2024-04-18 | 18.660 | 18.660 | 17.820 | 18.130 | 12.875 | 4,178,578 |
| 2024-04-17 | 16.410 | 18.870 | 16.410 | 18.720 | 13.294 | 5,662,232 |
| 2024-04-16 | 18.030 | 18.190 | 15.960 | 16.030 | 11.384 | 5,486,503 |
| 2024-04-15 | 20.200 | 20.470 | 17.900 | 18.410 | 13.074 | 5,294,879 |
| 2024-04-12 | 20.600 | 21.150 | 20.410 | 20.440 | 14.515 | 1,958,444 |
| 2024-04-11 | 20.330 | 20.970 | 20.220 | 20.660 | 14.672 | 2,045,349 |
| 2024-04-10 | 21.540 | 21.560 | 20.100 | 20.450 | 14.523 | 2,928,583 |
| 2024-04-09 | 21.300 | 21.740 | 21.020 | 21.560 | 15.311 | 2,234,867 |
| 2024-04-08 | 22.630 | 22.630 | 21.410 | 21.410 | 15.204 | 2,749,964 |
| 2024-04-03 | 23.660 | 23.720 | 22.360 | 22.670 | 16.099 | 2,652,312 |
| 2024-04-02 | 23.650 | 23.800 | 23.180 | 23.520 | 16.703 | 1,965,236 |
| 2024-04-01 | 23.200 | 23.680 | 23.000 | 23.670 | 16.809 | 2,477,504 |
| 2024-03-29 | 22.740 | 23.320 | 22.400 | 23.320 | 16.561 | 1,763,104 |
| 2024-03-28 | 21.660 | 23.180 | 21.640 | 22.800 | 16.191 | 3,082,898 |
| 2024-03-27 | 22.990 | 23.040 | 21.570 | 21.570 | 15.318 | 2,821,053 |
| 2024-03-26 | 23.480 | 23.730 | 22.450 | 22.950 | 16.298 | 3,032,376 |
| 2024-03-25 | 24.540 | 24.870 | 23.380 | 23.510 | 16.696 | 3,023,837 |
| 2024-03-22 | 25.120 | 25.200 | 23.890 | 24.540 | 17.427 | 3,419,869 |
| 2024-03-21 | 24.880 | 25.570 | 24.350 | 25.120 | 17.839 | 3,577,308 |
| 2024-03-20 | 24.180 | 25.350 | 24.160 | 24.930 | 17.704 | 3,240,321 |
| 2024-03-19 | 24.300 | 24.790 | 24.160 | 24.340 | 17.285 | 2,919,884 |
| 2024-03-18 | 23.240 | 24.340 | 23.240 | 24.260 | 17.228 | 3,513,991 |
| 2024-03-15 | 22.750 | 23.250 | 22.490 | 23.230 | 16.497 | 2,392,454 |
| 2024-03-14 | 23.200 | 23.230 | 22.260 | 22.800 | 16.191 | 2,468,312 |
| 2024-03-13 | 23.130 | 23.640 | 22.980 | 23.250 | 16.511 | 2,888,293 |
| 2024-03-12 | 22.670 | 23.200 | 22.490 | 23.120 | 16.419 | 3,323,468 |
| 2024-03-11 | 22.010 | 22.680 | 21.560 | 22.680 | 16.106 | 2,811,988 |
| 2024-03-08 | 21.590 | 22.270 | 21.410 | 22.210 | 15.772 | 2,471,616 |
| 2024-03-07 | 22.110 | 22.610 | 21.450 | 21.590 | 15.332 | 2,925,139 |
| 2024-03-06 | 21.490 | 22.390 | 21.240 | 22.000 | 15.623 | 3,201,998 |
| 2024-03-05 | 22.270 | 22.270 | 21.350 | 21.580 | 15.325 | 3,602,051 |
| 2024-03-04 | 22.260 | 22.640 | 21.260 | 22.550 | 16.014 | 4,389,555 |
| 2024-03-01 | 21.610 | 22.500 | 21.350 | 22.260 | 15.808 | 4,384,375 |
| 2024-02-29 | 19.740 | 21.550 | 19.710 | 21.550 | 15.304 | 5,929,896 |
| 2024-02-28 | 23.750 | 24.450 | 20.110 | 20.330 | 14.437 | 7,178,234 |
| 2024-02-27 | 22.460 | 23.630 | 22.130 | 23.570 | 16.738 | 4,103,190 |
| 2024-02-26 | 22.180 | 23.450 | 21.720 | 22.610 | 16.056 | 4,742,879 |
| 2024-02-23 | 20.710 | 22.250 | 20.610 | 22.180 | 15.751 | 4,531,392 |
| 2024-02-22 | 19.410 | 20.610 | 19.380 | 20.600 | 14.629 | 3,554,717 |
| 2024-02-21 | 18.640 | 20.190 | 18.540 | 19.350 | 13.741 | 4,217,750 |
| 2024-02-20 | 18.100 | 19.040 | 17.870 | 18.890 | 13.415 | 4,146,850 |
| 2024-02-19 | 17.020 | 18.580 | 17.020 | 18.260 | 12.967 | 5,339,409 |
| 2024-02-08 | 14.930 | 16.730 | 14.300 | 16.630 | 11.810 | 5,691,079 |
| 2024-02-07 | 16.970 | 17.240 | 14.200 | 15.060 | 10.695 | 6,630,335 |
| 2024-02-06 | 16.390 | 17.460 | 14.550 | 17.290 | 12.278 | 5,821,498 |
| 2024-02-05 | 21.020 | 21.170 | 17.070 | 17.070 | 12.122 | 5,033,649 |
| 2024-02-02 | 23.360 | 23.690 | 20.420 | 21.340 | 15.155 | 2,498,379 |
| 2024-02-01 | 23.450 | 23.640 | 22.480 | 23.260 | 16.518 | 1,972,429 |
| 2024-01-31 | 25.140 | 25.140 | 23.360 | 23.600 | 16.759 | 2,621,798 |
| 2024-01-30 | 26.000 | 26.000 | 24.910 | 24.990 | 17.747 | 1,244,040 |
| 2024-01-29 | 27.610 | 28.190 | 25.900 | 26.000 | 18.464 | 1,414,308 |
| 2024-01-26 | 27.960 | 28.390 | 27.450 | 27.550 | 19.565 | 1,257,886 |
| 2024-01-25 | 26.230 | 27.680 | 25.870 | 27.680 | 19.657 | 1,624,169 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.0700 CNY |
| 2024-07-12 | 0.1000 CNY |
| 2023-07-14 | 0.0806 CNY |
| 2022-06-13 | 0.5600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.