Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	46.140	47.000	44.810	44.810	22.395	2,129,100
2022-05-10	44.060	46.330	43.290	45.610	22.795	1,884,745
2022-05-09	43.280	44.960	43.280	44.460	22.220	1,371,421
2022-05-06	42.300	45.350	41.800	43.950	21.966	2,127,368
2022-05-05	42.510	43.720	42.240	43.310	21.646	1,409,641
2022-04-29	40.980	42.830	40.020	42.440	21.211	1,865,920
2022-04-28	41.160	42.000	40.000	40.010	19.996	1,756,083
2022-04-27	40.720	42.850	39.720	42.770	21.376	1,743,420
2022-04-26	44.510	45.710	41.270	41.540	20.761	1,604,001
2022-04-25	46.700	48.440	44.100	44.450	22.215	1,896,919
2022-04-22	45.880	49.450	45.850	48.160	24.070	2,002,541
2022-04-21	47.200	48.580	46.500	46.880	23.430	2,124,093
2022-04-20	52.960	53.880	49.180	49.280	24.629	3,050,428
2022-04-19	47.400	51.900	47.010	49.990	24.984	2,569,640
2022-04-18	46.000	47.710	45.350	47.700	23.840	1,172,344
2022-04-15	47.500	47.780	46.010	46.590	23.285	1,314,376
2022-04-14	47.800	48.580	47.800	48.180	24.080	964,988
2022-04-13	49.400	49.480	47.350	47.900	23.940	1,416,884
2022-04-12	49.080	50.200	48.600	49.990	24.984	1,244,992
2022-04-11	52.060	52.080	48.990	49.810	24.894	1,923,998
2022-04-08	55.000	55.000	51.510	52.310	26.144	2,615,333
2022-04-07	54.940	55.530	54.130	54.880	27.428	2,157,795
2022-04-06	52.840	55.480	52.810	55.100	27.538	3,053,666
2022-04-01	53.550	53.710	52.620	52.880	26.429	1,763,608
2022-03-31	53.200	54.540	52.800	54.000	26.988	2,281,732
2022-03-30	52.220	53.290	52.050	53.040	26.509	1,690,919
2022-03-29	53.680	54.250	51.970	52.080	26.029	2,185,309
2022-03-28	53.470	54.500	52.300	53.610	26.793	1,617,991
2022-03-25	54.800	55.610	53.780	53.780	26.878	2,027,032
2022-03-24	55.000	55.200	54.200	54.650	27.313	2,379,214
2022-03-23	56.520	56.600	55.020	55.500	27.738	2,991,352
2022-03-22	56.880	57.470	55.700	56.640	28.308	3,543,793
2022-03-21	56.800	57.880	56.710	56.890	28.433	4,720,622
2022-03-18	59.500	60.580	57.100	57.590	28.783	7,690,883
2022-03-17	70.640	70.770	61.780	62.020	30.997	11,371,796
2022-03-16	59.000	61.620	59.000	61.620	30.797	3,499,793
2022-03-15	53.490	54.360	51.350	51.350	25.664	1,654,647
2022-03-14	54.910	55.800	53.500	53.500	26.738	1,399,198
2022-03-11	54.110	56.180	53.810	55.750	27.863	1,541,932
2022-03-10	57.000	57.800	55.800	55.850	27.913	1,787,912
2022-03-09	56.870	57.660	52.430	55.800	27.888	2,417,856
2022-03-08	58.400	59.670	56.600	57.000	28.488	2,137,354
2022-03-07	58.390	58.740	57.480	58.090	29.033	1,376,635
2022-03-04	60.110	60.380	58.150	58.150	29.063	1,680,117
2022-03-03	61.780	61.780	59.600	60.010	29.992	1,983,112
2022-03-02	60.500	61.700	59.830	61.500	30.737	1,759,840
2022-03-01	60.420	61.700	59.660	61.320	30.647	2,148,307
2022-02-28	60.940	61.730	59.150	60.200	30.087	1,911,668
2022-02-25	61.260	62.880	60.370	60.940	30.457	3,071,402
2022-02-24	64.010	67.880	59.340	61.250	30.612	5,511,339
2022-02-23	66.840	67.980	62.590	63.480	31.726	4,903,008
2022-02-22	59.510	60.260	58.630	59.890	29.932	1,844,164
2022-02-21	59.290	61.770	59.080	60.500	30.237	2,664,351
2022-02-18	57.220	59.990	57.220	58.870	29.422	2,184,225
2022-02-17	57.890	59.150	57.170	57.170	28.573	1,777,300
2022-02-16	57.010	58.500	56.980	58.000	28.987	1,671,013
2022-02-15	55.270	56.380	55.270	56.360	28.168	928,093
2022-02-14	55.230	56.400	54.620	55.450	27.713	892,039
2022-02-11	57.510	58.580	55.800	55.830	27.903	1,500,397
2022-02-10	58.570	58.800	57.400	57.960	28.968	1,330,118

← NewerPage 19 of 20 · 1,198 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.