Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.020	31.940	30.500	30.820	21.829	2,999,556
2022-11-02	32.300	32.780	31.120	31.700	22.452	4,357,207
2022-11-01	31.500	31.800	30.410	30.990	21.949	3,770,782
2022-10-31	29.520	33.300	29.340	32.120	22.749	5,838,456
2022-10-28	29.240	29.800	28.330	28.390	20.108	1,634,414
2022-10-27	29.410	30.100	28.910	29.450	20.858	2,126,143
2022-10-26	28.290	29.750	28.150	29.400	20.823	2,544,040
2022-10-25	29.980	30.380	28.210	28.400	20.115	2,405,972
2022-10-24	31.650	31.900	29.730	29.980	21.234	3,589,824
2022-10-21	30.660	32.790	29.230	31.770	22.502	5,339,303
2022-10-20	31.510	31.510	30.390	30.610	21.680	3,534,582
2022-10-19	31.980	32.600	31.370	31.410	22.246	5,124,534
2022-10-18	34.000	35.500	32.150	33.950	24.045	8,984,980
2022-10-17	27.400	33.410	27.400	33.410	23.663	5,081,078
2022-10-14	26.990	28.660	26.680	27.840	19.718	1,801,213
2022-10-13	25.630	27.060	25.630	26.750	18.946	1,215,020
2022-10-12	24.870	25.940	24.680	25.890	18.337	661,540
2022-10-11	24.600	25.010	24.220	24.800	17.565	364,560
2022-10-10	25.210	25.520	24.350	24.510	17.359	476,765
2022-09-30	26.260	26.260	25.120	25.120	17.792	446,563
2022-09-29	26.480	26.480	25.640	25.770	18.252	415,128
2022-09-28	26.440	26.940	25.970	25.980	18.401	363,104
2022-09-27	25.810	26.860	25.810	26.840	19.010	672,868
2022-09-26	26.800	26.800	25.690	25.770	18.252	670,516
2022-09-23	27.580	27.700	26.520	26.850	19.017	595,868
2022-09-22	27.170	28.220	27.010	27.760	19.661	700,196
2022-09-21	27.180	27.670	26.510	27.550	19.513	647,053
2022-09-20	27.390	27.680	27.250	27.370	19.385	568,792
2022-09-19	28.990	28.990	27.180	27.300	19.336	706,300
2022-09-16	28.260	28.850	27.740	27.850	19.725	530,544
2022-09-15	29.100	29.150	28.190	28.460	20.157	520,324
2022-09-14	28.500	29.130	28.330	29.080	20.596	414,288
2022-09-13	29.160	29.640	29.100	29.160	20.653	410,956
2022-09-09	28.770	29.090	28.560	29.060	20.582	541,492
2022-09-08	29.600	29.600	28.700	28.700	20.327	759,164
2022-09-07	29.890	29.900	29.340	29.600	20.965	622,307
2022-09-06	30.190	30.200	29.610	29.900	21.177	589,638
2022-09-05	30.050	30.280	29.560	29.900	21.177	492,660
2022-09-02	29.400	30.150	29.390	30.000	21.248	645,106
2022-09-01	29.540	29.900	29.210	29.290	20.745	587,468
2022-08-31	30.450	30.580	29.110	29.340	20.780	992,964
2022-08-30	29.980	30.650	29.830	30.620	21.687	802,004
2022-08-29	29.880	30.270	29.600	30.270	21.439	551,376
2022-08-26	31.210	31.210	30.130	30.200	21.389	856,672
2022-08-25	31.970	31.970	30.590	30.870	21.864	1,111,530
2022-08-24	33.090	33.450	31.550	31.970	22.643	1,153,040
2022-08-23	32.620	33.350	32.050	33.090	23.436	872,788
2022-08-22	32.390	33.190	31.830	32.620	23.104	1,017,062
2022-08-19	33.040	34.100	32.780	32.780	23.217	1,675,940
2022-08-18	32.830	33.350	32.580	33.180	23.500	874,533
2022-08-17	33.390	33.390	32.620	32.960	23.344	773,248
2022-08-16	33.280	33.520	33.050	33.270	23.564	814,072
2022-08-15	33.670	34.140	33.100	33.190	23.507	1,123,192
2022-08-12	34.390	35.270	33.650	33.660	23.840	1,328,080
2022-08-11	34.500	35.450	34.360	34.490	24.428	2,100,203
2022-08-10	33.850	34.930	33.360	34.500	24.435	1,845,564
2022-08-09	33.740	33.980	33.210	33.850	23.975	958,925
2022-08-08	33.860	33.860	33.190	33.780	23.925	977,342
2022-08-05	32.440	33.450	32.290	33.380	23.642	1,177,078
2022-08-04	32.000	32.710	31.670	32.420	22.962	898,479

← NewerPage 17 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.