Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.400	27.380	25.450	25.610	25.594	49,363,842
2023-10-31	28.800	30.000	27.010	27.400	27.383	64,485,757
2023-10-30	29.030	31.150	29.030	29.360	29.341	77,678,651
2023-10-27	37.630	39.390	32.260	32.260	32.240	27,233,843
2023-10-26	35.840	35.840	35.020	35.840	35.817	26,684,770
2023-10-25	32.450	32.580	31.100	32.580	32.559	20,736,740
2023-10-24	29.620	29.620	28.630	29.620	29.601	25,554,226
2023-10-23	26.000	26.930	25.230	26.930	26.913	16,174,710
2023-10-20	22.500	24.480	22.320	24.480	24.465	82,654,596
2023-10-19	22.250	22.250	22.250	22.250	22.236	2,710,030
2023-10-18	20.230	20.230	20.230	20.230	20.217	4,916,672
2023-10-17	18.390	18.390	18.390	18.390	18.378	8,081,674
2023-10-16	15.380	16.720	15.100	16.720	16.709	24,409,470
2023-10-13	15.080	15.470	14.780	15.200	15.190	28,827,240
2023-10-12	15.000	15.900	14.430	15.150	15.140	35,115,240
2023-10-11	16.470	17.420	15.120	15.160	15.150	57,813,970
2023-10-10	15.560	16.800	15.490	16.800	16.789	44,499,100
2023-10-09	13.800	15.270	13.540	15.270	15.260	32,982,000
2023-09-28	13.470	13.920	13.400	13.880	13.871	9,345,190
2023-09-27	13.490	13.680	13.280	13.400	13.392	7,019,340
2023-09-26	13.780	13.840	13.500	13.580	13.571	6,671,960
2023-09-25	14.350	14.400	13.720	13.780	13.771	12,109,400
2023-09-22	13.500	14.430	13.380	14.330	14.321	16,070,300
2023-09-21	13.630	13.850	13.570	13.630	13.621	6,816,480
2023-09-20	13.630	14.100	13.630	13.840	13.831	11,888,420
2023-09-19	13.710	13.900	13.510	13.600	13.591	8,646,800
2023-09-18	13.640	13.880	13.430	13.800	13.791	13,673,400
2023-09-15	14.400	14.460	13.580	13.660	13.651	16,096,710
2023-09-14	15.280	15.380	14.020	14.600	14.591	19,502,760
2023-09-13	16.240	16.240	15.000	15.280	15.270	20,841,310
2023-09-12	17.500	18.320	16.270	16.360	16.350	28,297,990
2023-09-11	18.700	19.610	17.720	17.950	17.939	37,160,910
2023-09-08	17.700	17.960	17.150	17.830	17.819	16,199,300
2023-09-07	17.300	17.550	17.120	17.310	17.299	7,705,260
2023-09-06	17.500	17.680	17.100	17.330	17.319	8,392,350
2023-09-05	18.120	18.160	17.270	17.520	17.509	13,265,021
2023-09-04	18.150	18.260	17.890	18.080	18.069	12,075,785
2023-09-01	17.790	18.590	17.510	18.150	18.139	23,592,082
2023-08-31	16.880	18.080	16.730	17.820	17.809	25,374,615
2023-08-30	15.990	17.400	15.970	17.120	17.109	20,545,915
2023-08-29	15.390	16.380	15.140	16.130	16.120	11,506,050
2023-08-28	16.850	16.980	15.390	15.600	15.590	13,976,530
2023-08-25	16.010	17.000	15.390	16.190	16.180	27,382,945
2023-08-24	17.660	18.080	16.810	17.100	17.089	31,258,050
2023-08-23	16.340	16.620	15.960	16.440	16.430	9,693,400
2023-08-22	15.650	16.700	15.650	16.490	16.480	11,528,020
2023-08-21	15.050	16.160	15.050	15.530	15.520	9,257,161
2023-08-18	15.650	15.950	14.930	15.070	15.060	5,988,770
2023-08-17	15.280	15.850	15.080	15.650	15.640	7,163,297
2023-08-16	16.010	16.060	15.000	15.280	15.270	9,590,820
2023-08-15	16.410	16.500	15.900	16.040	16.030	4,161,680
2023-08-14	16.060	16.470	15.810	16.410	16.400	5,322,593
2023-08-11	16.380	16.590	16.140	16.250	16.240	5,079,864
2023-08-10	16.090	16.520	16.090	16.390	16.380	4,808,850
2023-08-09	16.400	16.800	16.200	16.280	16.270	6,104,190
2023-08-08	16.800	17.000	16.400	16.530	16.520	7,351,870
2023-08-07	16.480	16.930	16.330	16.810	16.799	8,925,890
2023-08-04	16.500	16.590	16.080	16.410	16.400	7,190,260
2023-08-03	16.510	17.160	16.300	16.350	16.340	8,772,124
2023-08-02	16.010	16.880	15.700	16.870	16.859	14,031,000

← NewerPage 13 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.