Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	27.770	29.590	27.670	29.400	20.823	8,792,039
2023-02-02	27.510	28.180	27.250	27.820	19.704	4,180,008
2023-02-01	26.460	27.260	26.390	27.250	19.300	2,090,144
2023-01-31	26.460	26.500	26.000	26.450	18.734	1,094,940
2023-01-30	26.370	26.620	26.220	26.460	18.741	1,724,212
2023-01-20	25.700	26.340	25.700	26.020	18.429	1,629,567
2023-01-19	25.490	25.970	25.380	25.810	18.280	2,096,844
2023-01-18	25.090	25.700	24.850	25.520	18.075	2,258,592
2023-01-17	25.290	25.480	24.870	25.000	17.707	1,322,496
2023-01-16	24.650	25.500	24.390	25.370	17.969	2,179,171
2023-01-13	25.060	25.080	24.480	24.650	17.459	1,475,572
2023-01-12	24.710	25.140	24.600	24.870	17.614	1,513,092
2023-01-11	25.120	25.630	24.750	24.750	17.530	1,667,484
2023-01-10	25.140	25.280	24.860	25.060	17.749	1,194,340
2023-01-09	25.250	25.570	25.080	25.160	17.820	1,043,896
2023-01-06	25.290	25.450	25.040	25.100	17.777	1,484,404
2023-01-05	25.600	25.740	25.150	25.300	17.919	1,593,828
2023-01-04	25.460	25.730	25.280	25.560	18.103	1,963,976
2023-01-03	23.880	25.510	23.830	25.460	18.032	3,412,505
2022-12-30	23.780	24.380	23.540	24.080	17.055	1,640,520
2022-12-29	23.880	24.180	23.700	23.800	16.857	1,224,580
2022-12-28	24.760	24.790	23.680	23.880	16.913	2,778,154
2022-12-27	25.210	25.250	24.490	24.890	17.629	1,683,431
2022-12-26	25.050	25.400	25.000	25.200	17.848	1,014,888
2022-12-23	24.480	25.300	24.400	25.060	17.749	1,357,468
2022-12-22	24.880	25.200	24.380	24.520	17.367	1,299,615
2022-12-21	25.380	25.400	24.700	24.790	17.558	1,316,504
2022-12-20	25.600	26.390	25.240	25.390	17.983	1,370,707
2022-12-19	26.050	26.370	25.200	25.370	17.969	1,503,964
2022-12-16	27.060	27.060	26.000	26.200	18.556	2,274,623
2022-12-15	26.590	27.500	26.490	27.310	19.343	2,402,148
2022-12-14	26.750	27.170	26.540	26.760	18.953	1,237,342
2022-12-13	26.950	27.470	26.530	26.620	18.854	1,743,742
2022-12-12	26.650	27.100	26.510	26.920	19.066	1,194,984
2022-12-09	26.880	26.910	26.480	26.650	18.875	1,039,109
2022-12-08	27.030	27.040	26.420	26.660	18.882	1,450,120
2022-12-07	26.910	27.130	26.600	27.030	19.144	1,280,300
2022-12-06	27.340	27.390	26.860	26.910	19.059	1,334,676
2022-12-05	27.200	27.580	27.020	27.360	19.378	2,424,672
2022-12-02	27.140	27.600	26.860	27.500	19.477	3,702,645
2022-12-01	26.220	26.820	26.220	26.820	18.996	2,128,009
2022-11-30	26.540	26.550	26.080	26.120	18.500	2,155,445
2022-11-29	26.410	26.620	26.080	26.550	18.804	1,262,672
2022-11-28	26.280	26.620	25.910	26.080	18.472	1,202,251
2022-11-25	27.080	27.150	26.400	26.460	18.741	1,535,548
2022-11-24	27.010	27.350	26.850	27.300	19.336	1,291,133
2022-11-23	27.500	27.660	26.520	27.000	19.123	1,875,699
2022-11-22	28.280	28.750	27.550	27.700	19.619	1,938,048
2022-11-21	28.660	28.850	27.650	28.390	20.108	2,134,370
2022-11-18	29.400	29.640	28.600	28.670	20.306	3,098,240
2022-11-17	29.000	29.450	28.590	29.260	20.724	3,024,029
2022-11-16	28.500	29.890	28.500	28.960	20.511	2,811,207
2022-11-15	28.010	29.190	27.880	28.740	20.355	3,206,323
2022-11-14	29.090	29.870	27.620	28.380	20.100	4,850,344
2022-11-11	32.120	32.600	31.560	31.560	22.353	3,870,241
2022-11-10	31.450	34.100	31.250	32.690	23.153	5,448,489
2022-11-09	30.920	32.180	30.490	31.900	22.594	3,187,948
2022-11-08	31.700	31.900	30.650	31.490	22.303	2,642,437
2022-11-07	30.700	31.820	30.000	31.760	22.494	3,418,865
2022-11-04	30.820	31.080	30.300	30.860	21.857	2,690,704

← NewerPage 16 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.