Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.740	14.400	13.560	13.850	13.830	30,478,372
2023-02-03	13.380	13.810	13.310	13.760	13.741	19,551,522
2023-02-02	13.030	13.570	13.030	13.530	13.511	16,069,245
2023-02-01	13.330	13.700	13.160	13.670	13.651	18,751,780
2023-01-31	13.300	13.480	13.100	13.290	13.271	15,544,630
2023-01-30	13.440	13.510	13.030	13.140	13.121	21,924,015
2023-01-20	12.650	13.310	12.300	13.080	13.061	28,039,229
2023-01-19	11.460	12.670	11.410	12.670	12.652	10,300,070
2023-01-18	11.380	11.660	11.300	11.520	11.504	7,181,310
2023-01-17	11.880	11.880	11.360	11.380	11.364	8,090,000
2023-01-16	11.600	11.870	11.600	11.690	11.673	7,735,090
2023-01-13	12.100	12.170	11.580	11.620	11.604	12,400,540
2023-01-12	12.220	12.350	12.010	12.050	12.033	11,131,275
2023-01-11	12.700	12.760	12.130	12.220	12.203	19,280,410
2023-01-10	13.090	13.380	12.730	12.910	12.892	15,994,250
2023-01-09	13.000	13.530	12.550	13.240	13.221	17,382,395
2023-01-06	14.080	14.480	13.070	13.250	13.231	29,594,430
2023-01-05	13.700	14.740	13.610	14.420	14.400	39,795,325
2023-01-04	13.290	14.010	13.110	14.010	13.990	33,338,940
2023-01-03	12.820	13.680	12.820	13.570	13.551	30,298,840
2022-12-30	12.500	13.230	12.500	12.800	12.782	25,782,407
2022-12-29	12.780	13.740	12.740	12.860	12.842	36,648,952
2022-12-28	12.410	13.600	12.020	13.090	13.071	41,306,682
2022-12-27	12.550	12.750	12.210	12.450	12.432	20,212,590
2022-12-26	13.000	13.290	12.450	12.650	12.632	39,437,641
2022-12-23	11.320	12.540	11.060	12.540	12.522	23,440,359
2022-12-22	11.710	11.940	11.120	11.400	11.384	17,521,949
2022-12-21	11.910	12.280	11.530	11.810	11.793	18,941,937
2022-12-20	12.670	13.000	11.800	11.970	11.953	26,575,288
2022-12-19	11.950	13.590	11.760	12.720	12.702	37,999,055
2022-12-16	11.610	12.580	11.300	12.350	12.333	35,156,957
2022-12-15	11.500	12.560	11.490	11.790	11.773	40,881,367
2022-12-14	10.710	11.880	10.700	11.880	11.863	20,593,850
2022-12-13	11.100	11.260	10.770	10.800	10.785	6,269,700
2022-12-12	10.640	11.110	10.610	11.050	11.034	7,398,130
2022-12-09	11.110	11.160	10.730	10.740	10.725	7,964,421
2022-12-08	10.890	11.290	10.650	11.170	11.154	11,975,170
2022-12-07	10.960	11.050	10.730	10.880	10.865	5,964,300
2022-12-06	11.030	11.150	10.800	10.970	10.954	7,621,700
2022-12-05	11.300	11.420	10.960	11.050	11.034	11,131,827
2022-12-02	11.000	11.480	10.920	11.220	11.204	18,668,879
2022-12-01	10.860	11.090	10.800	10.990	10.974	12,607,483
2022-11-30	10.610	10.860	10.390	10.860	10.845	9,880,220
2022-11-29	10.490	10.740	10.450	10.710	10.695	6,606,649
2022-11-28	10.430	10.670	10.410	10.500	10.485	5,790,640
2022-11-25	10.620	10.740	10.500	10.660	10.645	6,459,000
2022-11-24	10.750	10.860	10.610	10.620	10.605	7,637,660
2022-11-23	10.820	10.960	10.550	10.820	10.805	9,683,730
2022-11-22	10.980	11.190	10.760	10.820	10.805	10,028,574
2022-11-21	10.640	11.320	10.630	11.120	11.104	13,163,566
2022-11-18	11.400	11.640	10.940	10.960	10.944	16,130,340
2022-11-17	11.250	11.510	11.020	11.480	11.464	16,432,010
2022-11-16	11.160	11.770	11.100	11.300	11.284	14,517,597
2022-11-15	11.140	11.390	11.020	11.260	11.244	15,209,630
2022-11-14	11.650	11.650	10.890	11.200	11.184	21,231,074
2022-11-11	12.230	12.830	11.890	12.090	12.073	31,577,209
2022-11-10	11.580	12.500	11.500	12.310	12.293	31,078,053
2022-11-09	11.810	11.990	11.350	11.720	11.703	25,539,643
2022-11-08	11.510	12.380	11.210	12.140	12.123	38,278,253
2022-11-07	11.250	11.680	11.220	11.510	11.494	23,627,659

← NewerPage 16 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.