Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	31.210	31.280	30.610	31.010	22.022	1,500,571
2023-07-28	31.010	31.680	30.680	31.210	22.164	1,668,522
2023-07-27	32.000	32.340	31.010	31.130	22.107	2,058,756
2023-07-26	32.360	32.780	31.820	32.190	22.860	2,143,577
2023-07-25	32.900	32.980	32.230	32.750	23.257	2,248,904
2023-07-24	32.720	32.960	31.970	32.440	23.037	2,012,780
2023-07-21	33.110	33.600	32.300	32.530	23.101	3,713,183
2023-07-20	34.740	34.740	32.610	33.280	23.634	6,771,517
2023-07-19	33.130	35.000	33.040	34.800	24.713	7,687,470
2023-07-18	32.680	34.120	32.680	33.420	23.733	3,813,524
2023-07-17	32.150	34.890	31.980	33.440	23.747	7,131,317
2023-07-14	30.350	32.770	30.350	32.090	22.789	4,192,636
2023-07-13	30.210	30.650	29.930	30.330	21.482	1,381,240
2023-07-12	30.990	31.200	30.000	30.050	21.283	1,152,816
2023-07-11	30.810	31.330	30.600	31.040	21.984	681,892
2023-07-10	31.420	31.500	30.780	30.900	21.885	1,047,340
2023-07-07	32.050	32.050	31.000	31.240	22.126	1,052,944
2023-07-06	32.240	32.580	31.810	31.840	22.551	1,012,677
2023-07-05	32.360	33.150	32.060	32.090	22.728	1,443,261
2023-07-04	31.800	32.560	31.800	32.490	23.011	1,077,041
2023-07-03	32.370	32.490	31.650	32.030	22.686	1,474,779
2023-06-30	31.390	32.400	31.390	32.230	22.827	1,633,319
2023-06-29	30.530	31.970	30.520	31.650	22.416	1,745,420
2023-06-28	31.540	31.540	29.700	30.790	21.807	2,081,436
2023-06-27	30.830	31.800	30.830	31.530	22.331	1,874,360
2023-06-26	32.210	32.700	30.570	30.610	21.680	2,588,997
2023-06-21	33.250	33.340	32.180	32.570	23.068	2,263,389
2023-06-20	33.690	33.690	32.810	33.390	23.649	2,152,092
2023-06-19	33.330	33.820	33.040	33.650	23.833	2,770,040
2023-06-16	32.260	33.430	32.010	33.320	23.599	2,706,911
2023-06-15	33.310	33.480	32.300	32.330	22.898	2,902,116
2023-06-14	33.710	34.290	33.140	33.310	23.592	2,954,754
2023-06-13	33.580	34.230	33.070	33.810	23.946	3,304,037
2023-06-12	32.780	33.630	32.650	33.580	23.783	3,551,469
2023-06-09	32.800	33.280	32.350	32.920	23.316	4,142,839
2023-06-08	32.800	34.680	32.350	33.430	23.677	6,837,103
2023-06-07	31.860	32.680	31.500	32.200	22.806	3,453,275
2023-06-06	32.160	32.800	31.400	31.540	22.339	3,387,188
2023-06-05	31.890	32.440	31.650	32.030	22.686	1,868,104
2023-06-02	32.020	32.070	31.700	31.850	22.558	2,454,305
2023-06-01	32.080	32.450	31.750	31.890	22.587	3,086,077
2023-05-31	32.730	32.730	32.060	32.140	22.763	3,118,691
2023-05-30	31.760	32.960	31.300	32.790	23.224	3,574,445
2023-05-29	32.500	32.500	31.260	31.720	22.466	2,441,965
2023-05-26	30.790	32.160	30.660	31.980	22.650	4,386,739
2023-05-25	30.290	31.080	29.350	31.040	21.984	4,155,841
2023-05-24	29.630	30.560	29.610	30.240	21.418	2,794,649
2023-05-23	30.600	31.190	29.690	29.870	21.156	2,819,320
2023-05-22	29.860	30.600	29.750	30.050	21.283	2,267,837
2023-05-19	30.080	30.100	29.410	29.940	21.205	2,264,052
2023-05-18	29.390	30.030	29.200	29.880	21.163	2,389,620
2023-05-17	29.070	29.370	28.860	29.320	20.766	1,629,901
2023-05-16	29.310	29.430	28.810	28.890	20.462	1,991,108
2023-05-15	28.710	29.540	28.280	29.540	20.922	2,396,713
2023-05-12	29.000	29.440	28.750	28.930	20.490	1,606,515
2023-05-11	28.950	29.500	28.600	29.160	20.653	2,019,624
2023-05-10	28.210	29.190	28.200	28.770	20.377	1,969,912
2023-05-09	29.030	29.200	28.400	28.490	20.178	2,311,164
2023-05-08	29.400	29.450	28.600	29.200	20.681	2,565,703
2023-05-05	28.910	29.500	28.500	29.350	20.788	3,133,195

← NewerPage 14 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.