Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	29.000	29.430	28.430	28.860	20.440	2,629,499
2023-04-28	27.990	29.280	27.890	29.140	20.639	3,826,736
2023-04-27	27.590	28.330	27.390	27.790	19.683	3,493,484
2023-04-26	28.550	29.320	27.980	28.230	19.994	4,416,419
2023-04-25	30.560	30.750	28.800	29.080	20.596	4,784,445
2023-04-24	30.670	31.190	30.310	30.560	21.645	4,132,580
2023-04-21	34.000	34.000	30.940	30.960	21.928	7,639,129
2023-04-20	34.200	34.800	32.790	34.490	24.428	8,061,142
2023-04-19	38.750	39.100	33.000	34.340	24.322	10,365,350
2023-04-18	37.800	39.160	37.430	38.960	27.594	4,588,355
2023-04-17	39.370	39.880	37.720	37.800	26.772	5,341,828
2023-04-14	40.050	40.650	38.700	39.900	28.260	8,178,899
2023-04-13	38.990	40.820	37.850	40.800	28.897	11,336,591
2023-04-12	39.050	40.990	38.530	38.670	27.388	9,570,010
2023-04-11	37.500	39.200	36.670	39.010	27.629	6,900,066
2023-04-10	38.700	39.520	37.200	37.700	26.701	7,338,360
2023-04-07	36.500	38.470	35.950	38.470	27.247	7,746,202
2023-04-06	37.100	37.520	36.010	36.640	25.951	6,682,446
2023-04-04	37.500	39.450	37.100	37.700	26.701	9,558,879
2023-04-03	35.300	37.990	35.220	37.960	26.886	9,004,077
2023-03-31	35.010	35.970	34.350	35.840	25.384	6,191,287
2023-03-30	37.000	37.020	34.780	34.980	24.775	8,239,565
2023-03-29	36.010	39.580	35.800	36.860	26.107	11,601,538
2023-03-28	36.910	41.500	36.350	37.880	26.829	12,583,172
2023-03-27	35.580	37.800	35.200	37.710	26.709	11,378,628
2023-03-24	34.940	36.110	33.830	35.770	25.335	9,805,076
2023-03-23	33.700	34.970	33.350	34.970	24.768	7,800,356
2023-03-22	34.770	34.810	33.810	34.100	24.152	7,045,906
2023-03-21	33.000	34.570	32.600	34.480	24.421	7,936,061
2023-03-20	35.490	36.120	33.770	34.080	24.138	9,378,642
2023-03-17	33.240	36.290	33.100	35.300	25.002	11,871,563
2023-03-16	32.190	33.960	31.690	33.240	23.543	6,708,198
2023-03-15	33.490	33.590	32.300	32.420	22.962	4,347,744
2023-03-14	34.300	34.300	32.700	33.210	23.521	7,846,939
2023-03-13	33.720	35.050	33.120	34.890	24.711	8,826,944
2023-03-10	32.780	34.620	32.470	34.120	24.166	8,609,518
2023-03-09	32.740	33.200	31.940	33.100	23.444	5,044,190
2023-03-08	31.020	32.740	30.850	32.740	23.188	4,633,749
2023-03-07	31.980	32.400	30.740	30.800	21.814	3,375,036
2023-03-06	32.410	32.780	31.710	31.880	22.579	3,918,017
2023-03-03	32.690	33.600	32.080	32.860	23.273	6,712,738
2023-03-02	33.140	34.980	33.110	33.300	23.585	11,631,876
2023-03-01	32.700	34.050	32.300	33.440	23.684	12,250,967
2023-02-28	30.120	32.410	30.020	31.720	22.466	8,850,811
2023-02-27	30.250	30.680	29.380	29.450	20.858	2,448,951
2023-02-24	30.600	30.820	30.120	30.420	21.545	2,182,992
2023-02-23	31.050	31.100	30.250	30.600	21.673	2,428,547
2023-02-22	30.500	31.200	30.210	31.040	21.984	2,260,832
2023-02-21	30.700	31.550	30.370	30.770	21.793	2,640,926
2023-02-20	30.210	30.850	29.890	30.770	21.793	2,642,920
2023-02-17	31.040	31.680	30.110	30.110	21.326	4,753,229
2023-02-16	32.920	32.920	30.800	31.030	21.977	7,116,306
2023-02-15	31.780	33.480	31.500	33.090	23.436	10,035,631
2023-02-14	31.530	32.190	31.160	31.700	22.452	6,162,913
2023-02-13	30.900	31.750	30.830	31.350	22.204	5,631,379
2023-02-10	31.460	33.260	31.140	31.570	22.360	8,516,551
2023-02-09	31.240	31.500	30.120	31.500	22.310	5,931,711
2023-02-08	31.800	32.100	30.850	31.320	22.183	7,614,527
2023-02-07	32.000	33.600	31.090	32.200	22.806	13,489,861
2023-02-06	29.250	35.280	28.800	33.500	23.727	16,185,491

← NewerPage 15 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.