Guangdong TianYiMa Information Industry Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	33.080	33.380	31.880	32.240	22.895	1,948,520
2023-10-30	32.770	33.450	32.420	33.160	23.549	1,483,552
2023-10-27	32.910	33.450	32.080	32.860	23.335	1,696,212
2023-10-26	32.560	33.450	32.510	33.100	23.506	1,538,292
2023-10-25	33.100	33.930	32.350	33.100	23.506	1,918,315
2023-10-24	31.870	33.000	31.210	32.740	23.250	1,847,580
2023-10-23	32.990	33.200	31.560	31.740	22.540	2,151,660
2023-10-20	34.180	34.490	32.970	33.280	23.634	1,910,192
2023-10-19	34.330	35.250	34.030	34.180	24.273	1,933,818
2023-10-18	35.650	35.650	34.100	34.450	24.465	2,867,953
2023-10-17	35.130	36.090	35.130	35.980	25.551	2,994,317
2023-10-16	35.340	35.800	34.810	35.000	24.855	1,965,152
2023-10-13	35.970	36.300	35.350	35.590	25.274	1,693,384
2023-10-12	36.520	36.610	35.810	35.970	25.544	2,105,846
2023-10-11	36.760	36.920	36.050	36.340	25.807	3,234,504
2023-10-10	35.410	37.390	35.310	36.880	26.190	5,806,038
2023-10-09	34.650	35.500	34.650	35.450	25.175	2,792,802
2023-09-28	34.650	36.340	34.420	34.860	24.756	2,975,791
2023-09-27	34.900	35.170	34.450	34.450	24.465	2,008,580
2023-09-26	35.270	35.470	34.880	34.920	24.798	2,369,710
2023-09-25	35.820	35.990	34.870	35.190	24.990	3,744,440
2023-09-22	32.180	36.770	31.870	35.500	25.210	8,901,048
2023-09-21	31.680	32.480	31.680	32.180	22.853	1,478,738
2023-09-20	31.520	32.500	31.520	31.800	22.583	1,460,278
2023-09-19	32.910	33.180	31.690	31.770	22.561	2,268,707
2023-09-18	33.400	33.850	32.950	33.100	23.506	1,904,393
2023-09-15	33.470	34.500	33.010	33.420	23.733	2,250,668
2023-09-14	33.970	34.330	33.200	33.470	23.769	2,942,896
2023-09-13	34.980	35.060	33.550	33.810	24.010	3,809,262
2023-09-12	36.010	36.350	34.980	35.160	24.969	3,681,062
2023-09-11	36.420	36.800	35.810	36.400	25.849	4,113,989
2023-09-08	36.010	37.370	34.770	36.810	26.141	7,132,748
2023-09-07	35.600	37.480	35.200	36.420	25.864	8,154,424
2023-09-06	35.190	36.200	34.400	35.900	25.494	4,732,560
2023-09-05	35.900	35.940	34.760	35.400	25.139	5,762,015
2023-09-04	35.060	36.640	34.230	36.640	26.020	7,985,691
2023-09-01	35.910	36.090	34.620	34.970	24.834	5,324,788
2023-08-31	34.810	36.550	34.550	35.990	25.558	8,873,494
2023-08-30	33.680	35.960	33.150	35.510	25.217	9,990,457
2023-08-29	31.870	34.660	31.600	33.900	24.074	7,481,910
2023-08-28	35.950	35.960	31.710	32.470	23.059	9,837,073
2023-08-25	34.660	36.800	32.880	33.400	23.719	10,268,804
2023-08-24	34.830	37.540	34.690	35.910	25.501	12,422,621
2023-08-23	34.000	35.320	33.580	34.380	24.415	8,326,214
2023-08-22	34.320	35.170	33.410	35.160	24.969	11,498,734
2023-08-21	31.700	36.680	31.480	33.500	23.790	9,755,005
2023-08-18	32.800	33.080	31.620	31.750	22.547	3,364,172
2023-08-17	32.340	33.460	31.130	33.100	23.506	4,768,204
2023-08-16	33.090	33.100	31.960	32.600	23.151	2,941,204
2023-08-15	33.340	33.530	32.520	33.090	23.499	3,715,264
2023-08-14	30.900	33.770	30.800	33.540	23.818	5,889,104
2023-08-11	31.650	31.990	31.010	31.010	22.022	1,469,636
2023-08-10	31.510	32.100	31.410	31.680	22.498	1,972,236
2023-08-09	32.290	32.870	31.690	31.760	22.554	2,471,252
2023-08-08	31.530	33.330	31.370	32.490	23.073	3,657,866
2023-08-07	31.090	31.630	31.010	31.450	22.334	1,563,450
2023-08-04	30.700	31.380	30.460	31.150	22.121	2,030,448
2023-08-03	31.050	31.200	30.320	30.400	21.589	1,619,128
2023-08-02	30.750	31.280	30.550	31.160	22.128	1,516,345
2023-08-01	31.140	31.140	30.390	30.750	21.837	1,343,720

← NewerPage 13 of 20 · 1,197 trading daysOlder →

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.