Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.950	15.250	14.750	15.140	15.130	4,702,070
2024-07-26	14.760	15.050	14.760	14.930	14.921	3,856,190
2024-07-25	14.680	14.900	14.400	14.780	14.771	4,912,900
2024-07-24	15.000	15.490	14.780	14.800	14.791	6,465,930
2024-07-23	15.530	15.590	15.090	15.100	15.090	4,506,480
2024-07-22	15.200	15.450	15.200	15.420	15.410	6,490,700
2024-07-19	14.650	15.480	14.650	15.130	15.120	7,060,750
2024-07-18	14.750	14.840	13.750	14.790	14.781	5,523,600
2024-07-17	15.480	15.580	14.920	14.930	14.921	6,564,292
2024-07-16	15.300	15.500	15.110	15.410	15.400	4,345,800
2024-07-15	15.660	15.670	15.250	15.360	15.350	3,470,000
2024-07-12	15.750	15.850	15.580	15.650	15.640	4,011,990
2024-07-11	15.700	15.940	15.590	15.850	15.840	6,628,000
2024-07-10	15.480	15.790	15.220	15.430	15.420	6,330,500
2024-07-09	15.250	15.560	14.850	15.540	15.530	7,369,900
2024-07-08	15.820	15.820	15.140	15.170	15.160	5,356,000
2024-07-05	15.560	15.960	15.230	15.830	15.820	5,694,300
2024-07-04	16.090	16.190	15.580	15.600	15.590	6,179,400
2024-07-03	16.580	16.610	16.030	16.090	16.080	7,185,130
2024-07-02	16.330	16.870	16.320	16.580	16.570	9,257,500
2024-07-01	16.160	16.450	16.050	16.340	16.330	5,597,400
2024-06-28	16.010	16.700	15.900	16.210	16.200	7,823,700
2024-06-27	16.440	16.730	16.070	16.090	16.080	7,190,500
2024-06-26	15.810	16.620	15.680	16.610	16.600	9,556,780
2024-06-25	16.090	16.380	15.740	15.950	15.940	7,327,800
2024-06-24	16.800	16.830	16.080	16.090	16.080	10,910,220
2024-06-21	16.550	17.490	16.300	17.230	17.219	11,849,360
2024-06-20	17.250	17.250	16.590	16.620	16.610	8,249,900
2024-06-19	17.500	17.590	17.240	17.350	17.339	9,710,160
2024-06-18	17.000	17.290	16.820	17.240	17.229	9,150,400
2024-06-17	17.230	17.230	16.870	16.920	16.909	7,036,100
2024-06-14	16.800	17.290	16.550	17.230	17.219	9,586,700
2024-06-13	17.050	17.260	16.830	16.880	16.869	8,709,441
2024-06-12	16.620	17.080	16.530	17.050	17.039	10,268,900
2024-06-11	16.000	16.550	15.800	16.520	16.510	7,772,800
2024-06-07	16.210	16.400	15.980	16.250	16.240	7,708,900
2024-06-06	16.730	16.940	15.890	16.040	16.030	11,217,802
2024-06-05	17.160	17.160	16.620	16.650	16.639	8,963,450
2024-06-04	17.500	17.520	16.900	17.280	17.269	8,743,160
2024-06-03	17.800	17.840	17.160	17.380	17.369	8,323,020
2024-05-31	17.570	17.890	17.300	17.620	17.609	9,605,610
2024-05-30	17.800	17.860	17.390	17.410	17.399	12,774,170
2024-05-29	17.380	18.950	17.330	18.160	18.149	20,534,960
2024-05-28	17.480	17.930	17.080	17.460	17.449	16,436,907
2024-05-27	19.530	19.650	18.000	18.000	17.989	28,085,639
2024-05-24	19.390	20.490	19.360	20.000	19.987	34,825,424
2024-05-23	19.080	19.860	18.700	19.490	19.478	23,311,221
2024-05-22	19.050	19.250	18.840	18.990	18.978	8,436,130
2024-05-21	19.450	19.490	19.010	19.040	19.028	11,282,480
2024-05-20	19.100	19.680	18.820	19.570	19.558	16,547,132
2024-05-17	19.190	19.340	19.000	19.200	19.188	11,069,140
2024-05-16	19.380	19.480	19.130	19.300	19.288	12,712,809
2024-05-15	19.300	19.570	19.030	19.220	19.208	15,940,331
2024-05-14	18.630	20.000	18.620	19.660	19.648	28,988,400
2024-05-13	18.600	19.160	18.120	18.440	18.428	12,225,928
2024-05-10	19.360	19.550	18.660	18.800	18.788	15,447,040
2024-05-09	19.300	19.730	19.300	19.450	19.438	14,952,010
2024-05-08	19.930	19.930	19.170	19.280	19.268	22,469,293
2024-05-07	20.550	21.000	20.150	20.410	20.397	24,598,349
2024-05-06	21.400	21.400	20.500	20.670	20.657	36,953,370

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.0102 CNY
2023-07-05	0.0130 CNY
2022-07-08	0.0130 CNY
2021-06-11	0.0200 CNY
2020-06-05	0.0350 CNY
2019-06-11	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.