Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	32.000	32.800	31.230	31.550	22.346	1,079,960
2022-08-02	33.250	33.390	31.120	31.230	22.119	1,312,892
2022-08-01	32.950	33.650	32.810	33.550	23.762	1,063,189
2022-07-29	32.880	33.480	32.800	33.000	23.373	822,689
2022-07-28	32.750	33.190	32.660	32.980	23.358	806,961
2022-07-27	32.600	32.710	32.510	32.660	23.132	642,797
2022-07-26	32.200	32.600	32.090	32.590	23.082	650,056
2022-07-25	32.500	32.760	31.940	32.120	22.749	529,340
2022-07-22	32.650	32.860	31.950	32.580	23.075	961,940
2022-07-21	32.010	32.820	32.010	32.680	23.146	901,552
2022-07-20	32.350	32.500	31.950	32.420	22.962	759,528
2022-07-19	31.560	32.370	31.540	32.350	22.912	1,054,425
2022-07-18	30.890	31.590	30.800	31.560	22.353	761,516
2022-07-15	31.010	31.330	30.260	30.660	21.715	736,400
2022-07-14	30.550	31.290	30.550	31.020	21.970	682,276
2022-07-13	30.250	31.400	30.150	30.920	21.899	936,096
2022-07-12	31.280	31.310	30.080	30.120	21.333	1,164,520
2022-07-11	31.890	32.050	31.030	31.330	22.190	678,358
2022-07-08	31.070	32.560	31.020	31.890	22.587	1,489,665
2022-07-07	31.780	32.320	31.020	31.060	21.999	1,230,236
2022-07-06	32.550	32.800	31.480	31.780	22.509	1,363,628
2022-07-05	32.720	33.480	32.380	32.680	23.146	1,804,243
2022-07-04	32.700	33.000	32.420	32.810	23.238	554,008
2022-07-01	33.120	33.220	32.480	32.770	23.210	839,021
2022-06-30	33.000	33.480	32.840	33.030	23.394	1,091,445
2022-06-29	33.640	33.950	32.970	33.110	23.451	1,367,745
2022-06-28	33.430	33.720	32.730	33.640	23.826	1,422,652
2022-06-27	33.330	33.850	33.060	33.340	23.613	1,087,219
2022-06-24	34.000	34.280	33.200	33.330	23.606	1,554,847
2022-06-23	32.370	33.650	32.370	33.200	23.514	1,295,567
2022-06-22	33.000	33.290	32.300	32.320	22.891	848,841
2022-06-21	33.000	33.660	32.390	33.190	23.507	1,218,373
2022-06-20	32.490	33.030	32.150	32.920	23.316	957,152
2022-06-17	32.660	32.950	31.590	32.300	22.877	965,581
2022-06-16	32.010	33.060	32.010	32.660	23.132	999,488
2022-06-15	32.190	32.860	32.000	32.200	22.806	1,131,760
2022-06-14	32.410	32.640	30.990	32.190	22.799	1,302,100
2022-06-13	32.600	33.320	32.210	32.900	23.302	1,135,708
2022-06-10	46.200	46.710	45.630	46.320	23.150	930,412
2022-06-09	47.380	47.640	45.670	46.180	23.080	1,148,585
2022-06-08	47.000	48.200	46.810	47.700	23.840	1,566,432
2022-06-07	47.800	47.950	46.360	47.000	23.490	1,350,422
2022-06-06	46.500	47.440	46.000	47.160	23.570	1,491,912
2022-06-02	45.790	46.550	45.310	46.500	23.240	1,260,672
2022-06-01	45.400	45.930	44.810	45.730	22.855	958,095
2022-05-31	44.730	45.320	43.340	45.280	22.630	1,089,742
2022-05-30	44.650	44.970	44.200	44.730	22.355	551,667
2022-05-27	44.990	45.480	44.440	44.630	22.305	903,575
2022-05-26	45.000	45.000	43.800	44.480	22.230	842,016
2022-05-25	43.200	44.710	43.200	44.650	22.315	1,006,068
2022-05-24	46.430	46.500	43.100	43.200	21.591	1,465,884
2022-05-23	46.320	46.400	45.540	46.330	23.155	849,072
2022-05-20	45.970	46.530	45.400	45.880	22.930	861,800
2022-05-19	44.990	46.000	44.810	45.960	22.970	808,723
2022-05-18	45.320	46.660	45.320	46.000	22.990	1,585,248
2022-05-17	45.150	45.150	44.000	44.910	22.445	837,900
2022-05-16	45.270	45.620	44.500	44.770	22.375	815,164
2022-05-13	45.470	45.560	44.640	45.100	22.540	870,436
2022-05-12	44.500	45.970	44.410	45.190	22.585	1,429,624
2022-05-11	46.140	47.000	44.810	44.810	22.395	2,129,100

← NewerPage 18 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.