Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.700	23.500	22.400	23.350	23.335	37,649,760
2024-01-24	21.510	22.980	21.510	22.690	22.676	35,788,090
2024-01-23	21.560	22.350	21.100	21.930	21.916	28,006,670
2024-01-22	21.740	23.370	21.340	22.290	22.276	39,926,654
2024-01-19	21.490	22.040	21.420	21.570	21.556	19,339,660
2024-01-18	21.420	21.890	20.790	21.710	21.696	24,502,770
2024-01-17	23.000	23.080	21.590	21.620	21.606	29,643,900
2024-01-16	24.800	24.800	23.000	23.250	23.235	32,407,304
2024-01-15	24.500	25.300	24.160	24.920	24.904	20,135,910
2024-01-12	25.700	26.110	24.600	24.710	24.694	32,762,760
2024-01-11	24.600	26.870	24.600	26.120	26.103	38,036,090
2024-01-10	28.100	29.290	25.590	25.590	25.574	46,617,790
2024-01-09	29.200	29.650	28.000	28.430	28.412	38,379,064
2024-01-08	28.210	30.490	26.910	29.790	29.771	51,088,640
2024-01-05	29.250	30.610	28.690	29.080	29.062	48,607,571
2024-01-04	30.580	32.800	29.100	29.810	29.791	69,279,041
2024-01-03	26.980	30.130	26.310	30.130	30.111	48,866,270
2024-01-02	28.500	28.820	27.210	27.390	27.373	38,934,454
2023-12-29	26.050	31.190	26.050	28.480	28.462	67,181,463
2023-12-28	31.800	31.970	28.940	28.940	28.922	32,099,936
2023-12-27	31.660	34.190	30.500	32.160	32.140	88,336,084
2023-12-26	28.280	31.080	27.530	31.080	31.060	62,751,919
2023-12-25	26.540	28.880	26.250	28.250	28.232	53,672,260
2023-12-22	25.990	28.300	25.900	26.700	26.683	58,908,700
2023-12-21	24.600	27.370	24.390	26.700	26.683	59,805,963
2023-12-20	26.100	26.450	24.840	24.880	24.864	27,947,612
2023-12-19	25.020	26.750	24.910	26.060	26.044	33,755,673
2023-12-18	24.690	26.450	24.690	25.380	25.364	28,579,770
2023-12-15	25.650	25.840	24.800	25.040	25.024	22,260,986
2023-12-14	27.040	27.270	25.230	25.470	25.454	38,606,729
2023-12-13	27.150	27.450	26.700	27.000	26.983	45,238,289
2023-12-12	27.380	27.800	26.630	26.670	26.653	58,259,120
2023-12-11	23.900	26.850	23.680	26.850	26.833	63,354,480
2023-12-08	26.000	26.000	24.140	24.410	24.395	51,655,969
2023-12-07	25.020	27.640	24.860	26.820	26.803	67,082,266
2023-12-06	25.000	25.650	24.350	25.130	25.114	27,822,613
2023-12-05	25.630	26.530	24.300	25.370	25.354	41,236,665
2023-12-04	25.500	26.620	25.400	25.880	25.864	34,437,496
2023-12-01	26.980	28.530	25.960	26.520	26.503	65,247,854
2023-11-30	23.900	26.410	23.660	26.410	26.393	39,599,377
2023-11-29	23.740	24.270	23.380	24.010	23.995	18,731,083
2023-11-28	24.410	24.740	23.280	23.910	23.895	26,133,071
2023-11-27	24.200	24.990	24.150	24.440	24.425	19,221,943
2023-11-24	25.920	26.270	23.790	24.200	24.185	32,366,105
2023-11-23	26.510	26.530	25.010	25.920	25.904	27,128,817
2023-11-22	26.300	27.240	26.050	26.810	26.793	29,699,096
2023-11-21	27.800	27.810	26.610	26.610	26.593	41,788,783
2023-11-20	27.890	28.860	26.630	28.270	28.252	58,141,369
2023-11-17	28.580	30.950	27.710	28.200	28.182	88,799,468
2023-11-16	25.240	28.580	25.240	28.580	28.562	50,349,976
2023-11-15	25.220	27.130	24.410	25.980	25.964	51,541,011
2023-11-14	23.980	25.670	23.810	25.290	25.274	40,784,837
2023-11-13	23.880	24.540	23.490	24.010	23.995	29,394,713
2023-11-10	26.330	26.350	24.670	24.670	24.654	35,799,080
2023-11-09	26.330	27.450	26.010	27.410	27.393	50,537,709
2023-11-08	26.970	27.430	26.060	26.430	26.413	49,656,756
2023-11-07	25.800	28.670	25.660	27.700	27.682	62,761,660
2023-11-06	25.190	26.300	24.900	26.200	26.183	41,139,707
2023-11-03	24.790	25.250	24.530	25.180	25.164	30,588,924
2023-11-02	25.840	26.170	24.890	25.070	25.054	38,454,224

← NewerPage 12 of 21 · 1,219 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.