Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.000	12.150	11.850	12.090	12.073	5,577,500
2023-05-04	11.940	12.050	11.780	11.990	11.973	5,205,700
2023-04-28	11.500	11.990	11.460	11.960	11.943	6,592,960
2023-04-27	11.690	11.770	11.390	11.470	11.454	5,326,900
2023-04-26	11.880	12.070	11.560	11.700	11.683	6,637,530
2023-04-25	12.360	12.390	11.700	11.950	11.933	7,501,190
2023-04-24	12.260	12.580	12.240	12.370	12.352	5,950,615
2023-04-21	13.150	13.150	12.260	12.260	12.243	10,629,880
2023-04-20	13.230	13.370	13.100	13.150	13.131	5,221,140
2023-04-19	13.110	13.480	13.000	13.230	13.211	6,056,430
2023-04-18	13.310	13.380	12.850	13.210	13.191	7,510,060
2023-04-17	13.710	13.710	13.260	13.310	13.291	7,301,547
2023-04-14	13.720	14.050	13.460	13.770	13.750	7,537,558
2023-04-13	13.740	13.970	13.610	13.620	13.601	8,586,810
2023-04-12	13.430	13.910	13.310	13.830	13.810	9,554,560
2023-04-11	13.410	13.650	13.240	13.450	13.431	8,107,020
2023-04-10	14.200	14.300	13.260	13.270	13.251	14,449,790
2023-04-07	13.890	14.210	13.620	14.200	14.180	11,411,690
2023-04-06	14.000	14.080	13.700	13.790	13.770	10,784,285
2023-04-04	14.290	14.440	14.040	14.180	14.160	13,501,960
2023-04-03	13.860	14.360	13.820	14.350	14.330	14,098,875
2023-03-31	13.510	13.990	13.460	13.940	13.920	12,100,786
2023-03-30	14.220	14.300	13.540	13.540	13.521	16,881,926
2023-03-29	14.110	14.440	14.000	14.330	14.310	14,312,820
2023-03-28	14.890	14.930	14.080	14.200	14.180	22,788,855
2023-03-27	15.580	15.720	15.020	15.110	15.089	23,484,030
2023-03-24	15.520	15.970	15.220	15.720	15.698	28,011,324
2023-03-23	16.290	17.170	15.800	16.210	16.187	48,444,742
2023-03-22	15.580	16.000	15.120	16.000	15.977	32,862,407
2023-03-21	15.800	15.920	15.330	15.830	15.808	27,793,100
2023-03-20	16.200	17.280	15.570	16.260	16.237	50,254,616
2023-03-17	15.000	16.500	14.810	16.500	16.477	40,918,470
2023-03-16	15.510	15.960	14.990	15.000	14.979	48,709,666
2023-03-15	17.270	17.270	16.420	16.650	16.626	63,597,849
2023-03-14	14.700	16.000	14.410	15.700	15.678	36,936,631
2023-03-13	14.650	15.240	14.400	14.900	14.879	19,812,089
2023-03-10	14.230	14.850	14.170	14.650	14.629	23,214,135
2023-03-09	14.280	14.550	14.140	14.400	14.380	20,143,233
2023-03-08	14.590	14.980	14.250	14.870	14.849	33,495,735
2023-03-07	13.920	15.320	13.870	14.510	14.489	37,791,979
2023-03-06	14.300	14.350	13.780	13.930	13.910	11,041,253
2023-03-03	14.080	14.500	13.880	14.300	14.280	17,715,953
2023-03-02	13.960	14.250	13.710	14.090	14.070	15,017,573
2023-03-01	13.800	14.120	13.760	13.970	13.950	16,798,658
2023-02-28	13.470	13.960	13.410	13.950	13.930	19,417,103
2023-02-27	13.000	13.540	12.880	13.330	13.311	9,573,913
2023-02-24	13.140	13.340	13.120	13.310	13.291	5,343,875
2023-02-23	13.510	13.550	13.140	13.230	13.211	7,016,455
2023-02-22	13.100	13.480	12.950	13.480	13.461	9,670,670
2023-02-21	13.060	13.410	12.980	13.300	13.281	11,581,445
2023-02-20	12.670	13.060	12.670	13.060	13.042	8,277,280
2023-02-17	13.220	13.350	12.740	12.800	12.782	13,803,677
2023-02-16	13.500	13.870	13.170	13.360	13.341	19,511,560
2023-02-15	13.400	13.570	13.300	13.540	13.521	12,677,450
2023-02-14	13.680	13.680	13.320	13.400	13.381	14,051,175
2023-02-13	13.760	13.880	13.440	13.610	13.591	18,593,565
2023-02-10	14.510	14.650	13.730	13.760	13.741	35,513,406
2023-02-09	14.360	16.150	14.090	14.880	14.859	49,427,820
2023-02-08	13.700	15.100	13.600	15.100	15.079	21,840,329
2023-02-07	13.660	14.000	13.470	13.730	13.711	18,795,485

← NewerPage 15 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.