Guangdong TianYiMa Information Industry Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	29.200	29.270	28.130	28.150	20.082	4,978,719
2024-10-28	28.600	29.040	28.250	29.030	20.709	5,487,356
2024-10-25	27.880	28.690	27.880	28.580	20.388	5,901,369
2024-10-24	28.300	28.800	27.810	27.940	19.932	5,288,978
2024-10-23	29.030	29.530	28.490	28.670	20.453	7,857,110
2024-10-22	29.750	31.300	29.100	29.450	21.009	12,909,568
2024-10-21	31.310	32.290	30.000	31.660	22.586	16,661,820
2024-10-18	28.760	30.660	27.820	29.700	21.187	14,779,604
2024-10-17	29.050	30.800	28.830	29.320	20.916	14,140,812
2024-10-16	27.330	29.620	27.330	28.210	20.125	9,563,008
2024-10-15	29.730	31.600	28.600	28.800	20.545	17,556,392
2024-10-14	26.220	32.950	26.220	31.910	22.764	19,332,247
2024-10-11	32.300	36.660	30.550	30.570	21.808	28,761,657
2024-10-10	30.180	30.550	30.180	30.550	21.794	7,985,544
2024-10-09	29.500	29.770	25.440	25.460	18.163	10,025,262
2024-10-08	30.000	31.800	27.400	31.800	22.686	14,170,231
2024-09-30	23.710	27.370	22.900	26.500	18.905	12,016,953
2024-09-27	21.820	23.200	21.630	22.880	16.322	9,050,608
2024-09-26	21.640	21.890	21.280	21.820	15.566	6,349,532
2024-09-25	21.290	22.080	20.890	21.860	15.595	7,416,948
2024-09-24	20.750	21.750	20.060	21.130	15.074	4,968,852
2024-09-23	21.020	21.180	20.500	20.590	14.689	3,433,920
2024-09-20	20.150	21.680	20.150	20.800	14.838	5,851,888
2024-09-19	19.600	20.410	19.400	20.150	14.375	3,438,344
2024-09-18	19.770	20.050	18.870	19.350	13.804	2,076,648
2024-09-13	20.420	20.530	19.580	19.700	14.054	3,971,212
2024-09-12	19.830	21.500	19.830	20.760	14.810	5,537,420
2024-09-11	20.000	20.230	19.720	19.830	14.146	1,458,520
2024-09-10	19.760	20.210	19.370	20.130	14.360	2,006,872
2024-09-09	19.740	19.960	19.410	19.650	14.018	1,418,816
2024-09-06	20.300	20.300	19.750	19.800	14.125	1,985,872
2024-09-05	20.200	20.500	20.060	20.200	14.410	2,075,186
2024-09-04	20.600	21.200	20.060	20.190	14.403	3,501,458
2024-09-03	19.930	21.800	19.870	21.000	14.981	5,457,947
2024-09-02	19.920	20.430	19.660	20.350	14.517	3,301,340
2024-08-30	19.370	20.160	19.300	19.890	14.189	2,561,356
2024-08-29	19.010	19.660	18.910	19.470	13.890	1,828,269
2024-08-28	19.120	19.650	18.690	19.190	13.690	1,875,832
2024-08-27	19.780	20.090	19.130	19.180	13.683	2,098,600
2024-08-26	19.140	20.290	19.110	19.720	14.068	2,587,368
2024-08-23	19.030	19.450	18.660	19.120	13.640	2,009,453
2024-08-22	19.490	19.790	18.840	18.880	13.469	2,129,260
2024-08-21	19.360	19.790	19.300	19.490	13.904	1,300,040
2024-08-20	19.950	20.030	19.300	19.450	13.875	2,481,640
2024-08-19	20.520	20.750	19.870	19.870	14.175	3,058,440
2024-08-16	20.500	20.680	20.270	20.500	14.624	2,314,760
2024-08-15	20.450	20.540	19.660	20.410	14.560	2,537,360
2024-08-14	20.200	20.450	20.020	20.310	14.489	1,819,720
2024-08-13	19.950	20.320	19.700	20.220	14.425	2,070,936
2024-08-12	20.310	20.510	19.560	19.950	14.232	2,929,220
2024-08-09	21.150	21.300	20.510	20.510	14.631	3,083,304
2024-08-08	21.750	21.930	20.890	21.030	15.002	4,936,400
2024-08-07	21.570	23.230	21.440	22.040	15.723	6,376,832
2024-08-06	21.100	21.700	20.410	21.640	15.438	4,977,700
2024-08-05	21.480	22.190	20.550	20.800	14.838	5,160,540
2024-08-02	23.070	23.330	21.820	21.980	15.680	6,092,965
2024-08-01	22.770	23.640	22.400	23.390	16.686	7,972,410
2024-07-31	22.880	23.400	22.300	23.100	16.479	8,491,163
2024-07-30	22.410	23.400	22.100	23.090	16.472	9,523,920
2024-07-29	21.250	22.890	20.790	22.670	16.172	9,001,160

← NewerPage 9 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.