Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.000	27.790	26.590	26.590	18.969	3,089,380
2025-01-22	27.240	27.250	26.500	26.700	19.047	2,588,180
2025-01-21	28.050	28.200	26.890	27.170	19.383	4,065,488
2025-01-20	27.300	28.880	26.620	27.940	19.932	6,167,672
2025-01-17	26.810	27.500	26.140	27.100	19.333	3,788,344
2025-01-16	27.150	27.350	26.500	26.720	19.062	3,907,786
2025-01-15	26.730	27.000	26.440	26.840	19.147	3,975,132
2025-01-14	25.880	26.770	25.770	26.720	19.062	4,028,556
2025-01-13	25.230	25.900	24.440	25.600	18.263	2,217,460
2025-01-10	26.000	26.730	25.280	25.280	18.034	3,210,032
2025-01-09	25.720	26.500	25.200	26.140	18.648	2,682,559
2025-01-08	25.820	26.190	24.580	25.700	18.334	2,889,880
2025-01-07	24.660	25.950	24.580	25.940	18.505	3,324,188
2025-01-06	25.590	25.590	23.800	24.590	17.542	3,018,285
2025-01-03	27.360	27.600	25.020	25.190	17.970	4,215,285
2025-01-02	27.950	28.450	27.000	27.380	19.532	2,975,840
2024-12-31	28.940	29.380	27.930	27.950	19.939	2,393,647
2024-12-30	28.930	29.730	28.130	28.920	20.631	2,682,260
2024-12-27	29.110	30.370	28.910	29.230	20.852	3,714,032
2024-12-26	28.400	29.580	28.400	29.140	20.788	3,768,716
2024-12-25	29.150	29.480	27.300	28.390	20.253	4,311,048
2024-12-24	29.400	29.800	28.460	29.430	20.995	2,952,180
2024-12-23	31.560	31.850	29.250	29.420	20.988	4,971,036
2024-12-20	30.740	31.970	30.660	31.630	22.564	4,565,540
2024-12-19	30.100	31.240	29.900	31.020	22.129	4,288,909
2024-12-18	30.110	30.900	29.070	30.500	21.758	3,793,608
2024-12-17	31.390	31.390	29.800	29.900	21.330	4,678,156
2024-12-16	32.770	32.770	31.250	31.520	22.486	5,449,528
2024-12-13	32.910	33.720	32.630	32.820	23.413	5,595,100
2024-12-12	33.370	34.000	33.220	33.450	23.863	6,576,668
2024-12-11	33.640	34.000	32.880	33.700	24.041	8,065,680
2024-12-10	34.430	34.700	33.280	34.000	24.255	12,104,092
2024-12-09	35.500	36.390	33.220	33.360	23.798	16,097,383
2024-12-06	33.110	33.450	31.820	32.610	23.263	7,021,905
2024-12-05	33.000	33.720	32.220	32.800	23.399	8,885,609
2024-12-04	33.410	35.210	32.730	33.000	23.542	11,493,720
2024-12-03	32.760	36.640	31.900	34.450	24.576	15,547,025
2024-12-02	32.200	33.480	31.500	32.930	23.492	9,676,520
2024-11-29	31.000	32.500	30.550	32.300	23.042	9,274,717
2024-11-28	32.220	32.660	30.780	31.400	22.400	8,381,410
2024-11-27	31.710	32.950	29.600	32.410	23.121	9,044,134
2024-11-26	34.500	35.110	31.600	32.020	22.842	13,584,551
2024-11-25	34.520	37.140	32.550	36.540	26.067	21,755,322
2024-11-22	32.000	35.370	31.010	33.890	24.176	20,761,034
2024-11-21	31.630	34.300	31.470	33.350	23.791	21,186,449
2024-11-20	28.500	34.150	28.210	32.520	23.199	21,108,810
2024-11-19	27.800	28.490	27.310	28.460	20.303	4,314,184
2024-11-18	30.550	30.900	27.560	27.880	19.889	6,287,456
2024-11-15	30.530	31.860	30.300	30.650	21.865	6,979,903
2024-11-14	31.090	31.500	30.300	30.530	21.780	5,039,605
2024-11-13	31.290	31.770	30.200	31.180	22.243	5,304,264
2024-11-12	31.800	32.400	30.600	31.600	22.543	7,436,716
2024-11-11	30.680	31.960	30.300	31.670	22.593	8,770,225
2024-11-08	30.800	32.700	30.560	31.090	22.179	10,785,469
2024-11-07	31.500	32.080	29.290	30.570	21.808	14,129,556
2024-11-06	31.500	34.660	30.520	32.080	22.885	20,865,997
2024-11-05	26.800	31.250	26.680	30.110	21.480	12,103,848
2024-11-04	26.030	26.880	25.910	26.790	19.112	3,072,524
2024-11-01	28.300	28.700	25.980	26.080	18.605	5,910,734
2024-10-31	28.680	28.930	27.980	28.570	20.381	4,870,180

← NewerPage 8 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.