Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.250	16.300	15.510	16.000	15.990	11,729,167
2023-07-31	17.000	17.060	16.300	16.490	16.480	14,258,700
2023-07-28	18.590	18.680	16.520	17.480	17.469	28,323,467
2023-07-27	18.450	18.850	18.120	18.360	18.348	12,583,331
2023-07-26	19.650	19.710	18.560	18.860	18.848	25,575,796
2023-07-25	17.550	19.050	17.550	19.050	19.038	27,001,210
2023-07-24	16.350	17.500	16.250	17.320	17.309	13,425,100
2023-07-21	16.800	17.150	16.410	16.530	16.520	9,170,590
2023-07-20	17.070	17.700	16.690	17.090	17.079	14,494,810
2023-07-19	17.000	17.220	16.450	17.080	17.069	10,613,200
2023-07-18	17.150	17.600	16.710	16.960	16.949	12,654,130
2023-07-17	17.300	17.770	16.920	17.000	16.989	13,601,300
2023-07-14	17.090	17.890	16.850	17.540	17.529	19,324,930
2023-07-13	15.830	17.210	15.160	17.070	17.059	21,189,550
2023-07-12	16.130	17.480	16.050	16.710	16.699	25,167,490
2023-07-11	17.250	17.530	15.570	16.130	16.120	23,770,140
2023-07-10	16.900	18.000	16.520	16.780	16.769	21,409,540
2023-07-07	17.130	17.300	16.430	16.590	16.580	16,595,476
2023-07-06	17.170	18.260	17.100	17.100	17.089	26,520,861
2023-07-05	17.100	18.680	16.930	17.570	17.559	30,872,421
2023-07-04	16.540	17.930	16.010	17.440	17.415	37,979,826
2023-07-03	15.030	16.540	14.910	16.540	16.517	21,179,835
2023-06-30	15.250	15.370	14.900	15.040	15.019	12,394,800
2023-06-29	15.510	15.650	15.080	15.280	15.258	14,565,660
2023-06-28	15.670	15.670	14.530	15.400	15.378	28,647,220
2023-06-27	15.810	16.350	15.300	16.140	16.117	20,346,937
2023-06-26	15.930	16.070	15.040	15.350	15.328	22,457,906
2023-06-21	15.580	16.880	15.550	16.080	16.057	33,050,307
2023-06-20	16.000	16.250	15.110	15.650	15.628	33,342,576
2023-06-19	14.710	15.860	14.710	15.860	15.838	29,531,926
2023-06-16	13.920	14.730	13.810	14.420	14.400	17,124,975
2023-06-15	13.910	14.260	13.700	14.100	14.080	15,286,550
2023-06-14	13.480	14.000	13.440	13.980	13.960	16,505,090
2023-06-13	13.380	13.520	13.120	13.470	13.451	7,447,770
2023-06-12	13.310	13.510	13.200	13.330	13.311	6,159,110
2023-06-09	13.190	13.440	13.140	13.410	13.391	6,906,600
2023-06-08	13.150	13.450	12.960	13.260	13.241	8,117,685
2023-06-07	12.950	13.180	12.900	13.070	13.051	5,093,630
2023-06-06	13.040	13.370	12.870	12.950	12.932	9,789,870
2023-06-05	12.380	13.100	12.160	13.040	13.022	10,091,000
2023-06-02	12.820	12.900	12.670	12.740	12.722	4,852,800
2023-06-01	12.790	12.880	12.610	12.830	12.812	6,070,680
2023-05-31	12.790	12.840	12.610	12.750	12.732	6,217,390
2023-05-30	12.300	12.830	12.080	12.800	12.782	10,985,396
2023-05-29	12.300	12.390	12.220	12.330	12.313	3,695,650
2023-05-26	12.090	12.320	11.940	12.290	12.273	5,021,380
2023-05-25	12.120	12.310	11.760	12.010	11.993	5,123,190
2023-05-24	12.150	12.460	12.090	12.250	12.233	5,686,700
2023-05-23	12.200	12.380	11.920	12.230	12.213	5,186,160
2023-05-22	12.280	12.380	12.030	12.200	12.183	3,748,930
2023-05-19	12.100	12.350	12.070	12.280	12.263	3,504,720
2023-05-18	12.110	12.360	12.100	12.340	12.323	4,027,750
2023-05-17	11.950	12.250	11.910	12.110	12.093	3,090,020
2023-05-16	12.200	12.290	11.880	12.070	12.053	3,795,570
2023-05-15	12.310	12.310	11.950	12.230	12.213	3,741,330
2023-05-12	12.280	12.400	12.160	12.320	12.303	3,588,290
2023-05-11	12.200	12.370	12.140	12.270	12.253	3,847,340
2023-05-10	12.180	12.320	12.080	12.230	12.213	3,686,300
2023-05-09	12.320	12.520	12.180	12.210	12.193	5,702,760
2023-05-08	12.050	12.480	11.920	12.430	12.412	6,953,540

← NewerPage 14 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.