Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.700	21.420	19.180	20.850	20.837	45,713,782
2024-04-29	20.590	20.590	19.410	19.470	19.458	36,548,868
2024-04-26	18.480	19.000	18.390	19.000	18.988	6,577,568
2024-04-25	17.300	17.660	17.250	17.270	17.259	9,173,790
2024-04-24	16.930	17.510	16.870	17.500	17.489	11,405,660
2024-04-23	16.800	16.940	16.600	16.710	16.699	8,447,100
2024-04-22	16.500	16.850	16.060	16.460	16.450	9,888,020
2024-04-19	17.190	17.500	16.760	16.850	16.839	9,384,200
2024-04-18	17.130	17.600	16.820	17.200	17.189	14,166,399
2024-04-17	15.700	17.270	15.700	17.270	17.259	19,749,304
2024-04-16	17.140	17.300	15.700	15.700	15.690	15,038,730
2024-04-15	18.350	18.750	17.060	17.440	17.429	15,912,102
2024-04-12	18.500	19.400	18.500	18.840	18.828	14,807,700
2024-04-11	18.100	18.790	18.050	18.510	18.498	10,350,060
2024-04-10	18.810	18.840	18.100	18.290	18.278	11,539,030
2024-04-09	19.190	19.300	18.710	18.900	18.888	10,230,000
2024-04-08	19.000	19.500	18.800	19.230	19.218	10,697,290
2024-04-03	19.830	19.960	19.080	19.200	19.188	12,499,720
2024-04-02	20.580	20.590	19.640	19.810	19.797	17,483,245
2024-04-01	20.450	20.750	20.330	20.630	20.617	15,039,571
2024-03-29	21.380	21.580	20.280	20.440	20.427	15,238,714
2024-03-28	21.180	22.800	19.990	21.640	21.626	26,521,443
2024-03-27	24.000	24.120	22.100	22.100	22.086	30,021,650
2024-03-26	23.100	24.870	22.940	24.560	24.544	49,267,329
2024-03-25	22.710	23.500	21.840	23.300	23.285	36,112,170
2024-03-22	22.300	22.950	21.800	22.700	22.686	23,891,408
2024-03-21	22.440	22.760	22.340	22.380	22.366	15,120,628
2024-03-20	22.590	22.790	22.220	22.430	22.416	18,653,460
2024-03-19	22.860	23.350	22.660	22.760	22.746	21,568,250
2024-03-18	22.550	23.130	22.550	22.980	22.965	21,218,021
2024-03-15	22.610	22.690	22.080	22.490	22.476	22,388,970
2024-03-14	22.510	23.500	22.300	22.840	22.826	28,020,009
2024-03-13	22.950	23.710	22.460	22.900	22.886	44,030,351
2024-03-12	24.850	25.260	24.500	24.560	24.544	23,891,647
2024-03-11	24.770	25.300	24.500	24.960	24.944	26,309,927
2024-03-08	24.880	26.000	24.110	25.410	25.394	39,714,911
2024-03-07	25.620	25.800	24.600	25.080	25.064	47,856,093
2024-03-06	23.940	25.990	23.080	25.560	25.544	60,055,060
2024-03-05	23.140	25.810	22.850	24.440	24.425	59,861,872
2024-03-04	22.050	24.230	21.300	23.760	23.745	54,718,980
2024-03-01	21.290	22.680	20.960	22.030	22.016	36,367,141
2024-02-29	19.500	21.990	19.500	21.290	21.277	33,122,000
2024-02-28	22.880	23.290	20.410	20.410	20.397	48,573,780
2024-02-27	20.150	22.680	20.000	22.680	22.666	38,709,011
2024-02-26	20.150	21.550	19.670	20.620	20.607	37,524,963
2024-02-23	20.460	21.000	19.640	20.690	20.677	40,474,347
2024-02-22	19.410	20.150	19.000	20.150	20.137	42,996,388
2024-02-21	19.000	20.080	17.520	18.870	18.858	46,707,641
2024-02-20	17.500	18.710	17.500	18.710	18.698	8,157,980
2024-02-19	15.980	17.010	15.980	17.010	16.999	15,808,667
2024-02-08	14.650	15.500	13.520	15.460	15.450	26,796,100
2024-02-07	15.390	15.880	14.430	14.740	14.731	22,532,301
2024-02-06	14.500	16.240	14.010	15.320	15.310	20,190,910
2024-02-05	17.250	17.250	15.570	15.570	15.560	16,621,651
2024-02-02	18.250	18.520	16.600	17.300	17.289	18,980,130
2024-02-01	17.530	18.460	17.160	18.160	18.149	20,499,891
2024-01-31	18.630	18.870	17.600	17.690	17.679	20,672,600
2024-01-30	19.500	19.730	18.640	18.680	18.668	20,841,861
2024-01-29	21.740	22.130	19.780	19.780	19.767	28,906,579
2024-01-26	23.070	23.660	21.960	21.980	21.966	29,610,041

← NewerPage 11 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.