Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	57.460	59.460	57.460	58.810	29.392	1,457,371
2022-02-08	56.670	57.870	55.810	57.740	28.858	1,168,828
2022-02-07	56.370	57.100	55.730	57.030	28.503	1,247,826
2022-01-28	56.550	57.150	54.810	55.500	27.738	1,829,863
2022-01-27	62.500	63.000	56.080	56.240	28.108	2,657,028
2022-01-26	64.060	64.250	60.170	61.800	30.887	2,460,366
2022-01-25	65.370	65.800	62.200	63.310	31.641	3,122,497
2022-01-24	63.100	68.850	62.400	66.900	33.436	4,508,797
2022-01-21	63.000	66.400	62.580	64.160	32.066	2,906,830
2022-01-20	66.000	66.000	62.500	62.870	31.421	2,673,712
2022-01-19	62.950	65.500	62.480	65.500	32.736	2,843,232
2022-01-18	65.050	67.980	63.500	63.910	31.941	5,051,662
2022-01-17	61.090	64.600	61.090	64.560	32.266	3,735,828
2022-01-14	62.000	62.480	60.840	60.880	30.427	1,857,625
2022-01-13	62.730	63.300	62.160	62.340	31.157	1,824,319
2022-01-12	62.000	62.990	62.000	62.670	31.322	1,447,264
2022-01-11	62.400	62.700	61.900	62.030	31.002	1,376,312
2022-01-10	61.130	62.500	60.000	62.310	31.142	1,612,676
2022-01-07	63.090	63.820	61.310	61.750	30.862	2,295,032
2022-01-06	62.800	63.930	62.220	63.310	31.641	1,806,924
2022-01-05	66.180	66.180	62.000	63.160	31.566	3,717,140
2022-01-04	65.770	67.350	65.010	66.190	33.081	2,773,631
2021-12-31	66.980	67.110	65.310	65.470	32.721	2,784,001
2021-12-30	66.790	68.180	66.010	66.880	33.426	3,136,599
2021-12-29	65.500	68.340	64.180	67.630	33.800	4,127,275
2021-12-28	65.900	69.990	65.340	67.120	33.546	4,993,950
2021-12-27	65.010	65.740	64.000	64.920	32.446	2,802,833
2021-12-24	69.000	69.450	65.180	65.610	32.791	5,456,165
2021-12-23	70.350	70.720	68.710	69.450	34.710	7,165,626
2021-12-22	80.030	88.800	72.740	72.740	36.354	12,763,461
2021-12-21	65.500	77.470	65.500	77.470	38.718	8,354,084
2021-12-20	71.090	71.180	64.000	64.560	32.266	5,421,034
2021-12-17	68.910	72.110	68.310	71.100	35.535	7,036,989
2021-12-16	68.030	69.460	66.280	68.910	34.440	5,141,752
2021-12-15	68.300	71.880	66.010	69.200	34.585	6,452,686
2021-12-14	65.150	68.000	63.970	67.010	33.491	3,726,938
2021-12-13	65.050	67.380	64.510	65.890	32.931	2,906,568
2021-12-10	62.650	65.500	62.650	65.050	32.511	3,735,140
2021-12-09	62.330	63.300	62.330	62.780	31.376	1,776,308
2021-12-08	62.880	63.500	61.800	62.650	31.312	1,849,961
2021-12-07	62.000	63.290	61.260	63.100	31.536	2,240,379
2021-12-06	64.640	64.800	61.790	62.300	31.137	3,641,693
2021-12-03	66.750	67.700	65.350	65.390	32.681	3,161,456
2021-12-02	70.910	71.240	66.500	66.710	33.341	5,091,386
2021-12-01	69.000	71.360	68.690	71.040	35.505	3,536,765
2021-11-30	69.550	71.980	69.550	69.820	34.895	3,752,570
2021-11-29	68.000	70.650	68.000	69.290	34.630	2,811,978
2021-11-26	71.980	71.980	69.600	70.090	35.030	4,399,067
2021-11-25	70.000	73.770	69.990	72.900	36.434	5,561,846
2021-11-24	74.900	74.900	70.910	70.960	35.465	5,898,161
2021-11-23	68.800	73.500	68.550	73.490	36.729	6,950,575
2021-11-22	68.350	71.410	67.510	69.680	34.825	5,076,839
2021-11-19	67.530	70.200	66.100	69.700	34.835	5,305,431
2021-11-18	69.250	73.910	69.250	70.070	35.020	6,729,873
2021-11-17	68.000	70.840	66.500	69.600	34.785	7,198,152
2021-11-16	79.700	79.700	70.860	71.000	35.485	9,932,488
2021-11-15	75.500	83.830	74.880	83.010	41.487	12,997,540
2021-11-12	81.880	88.800	69.000	78.900	39.433	15,547,135

← NewerPage 20 of 20 · 1,198 trading days

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.