Beijing AriTime Intelligent Control Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.410 | 8.550 | 8.410 | 8.530 | 8.442 | 1,561,900 |
| 2021-11-08 | 8.400 | 8.430 | 8.310 | 8.420 | 8.333 | 979,715 |
| 2021-11-05 | 8.390 | 8.440 | 8.340 | 8.360 | 8.273 | 1,311,100 |
| 2021-11-04 | 8.220 | 8.420 | 8.210 | 8.390 | 8.303 | 1,484,912 |
| 2021-11-03 | 8.220 | 8.340 | 8.170 | 8.320 | 8.234 | 894,712 |
| 2021-11-02 | 8.390 | 8.470 | 8.170 | 8.210 | 8.125 | 1,695,800 |
| 2021-11-01 | 8.300 | 8.460 | 8.290 | 8.410 | 8.323 | 1,405,700 |
| 2021-10-29 | 8.180 | 8.330 | 8.130 | 8.300 | 8.214 | 1,547,300 |
| 2021-10-28 | 8.200 | 8.280 | 8.120 | 8.140 | 8.056 | 1,298,400 |
| 2021-10-27 | 8.400 | 8.440 | 8.160 | 8.200 | 8.115 | 2,052,500 |
| 2021-10-26 | 8.560 | 8.570 | 8.380 | 8.400 | 8.313 | 1,913,800 |
| 2021-10-25 | 8.580 | 8.580 | 8.400 | 8.580 | 8.491 | 1,864,400 |
| 2021-10-22 | 8.750 | 8.750 | 8.530 | 8.580 | 8.491 | 1,308,300 |
| 2021-10-21 | 8.810 | 8.830 | 8.680 | 8.700 | 8.610 | 1,873,045 |
| 2021-10-20 | 8.900 | 8.950 | 8.820 | 8.830 | 8.739 | 1,123,412 |
| 2021-10-19 | 8.820 | 8.920 | 8.670 | 8.900 | 8.808 | 1,357,500 |
| 2021-10-18 | 8.770 | 8.850 | 8.680 | 8.820 | 8.729 | 1,339,800 |
| 2021-10-15 | 8.800 | 8.810 | 8.720 | 8.750 | 8.659 | 1,328,200 |
| 2021-10-14 | 8.660 | 8.780 | 8.660 | 8.760 | 8.669 | 1,192,400 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0600 CNY |
| 2022-06-10 | 0.0630 CNY |
| 2021-06-09 | 0.0520 CNY |
| 2020-07-17 | 0.0380 CNY |
| 2019-05-31 | 0.0290 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.