Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.190	11.440	11.130	11.340	11.324	19,419,244
2022-11-03	11.600	11.790	11.180	11.290	11.274	30,909,284
2022-11-02	11.980	12.380	11.830	12.270	12.253	36,785,947
2022-11-01	12.600	12.830	11.560	11.970	11.953	44,921,803
2022-10-31	12.880	14.190	12.570	12.600	12.582	54,446,162
2022-10-28	14.460	15.660	13.440	13.440	13.421	65,455,534
2022-10-27	14.930	14.930	14.930	14.930	14.909	4,051,626
2022-10-26	13.570	13.570	12.480	13.570	13.551	30,678,695
2022-10-25	12.340	12.340	12.340	12.340	12.323	4,699,890
2022-10-24	10.330	11.220	10.300	11.220	11.204	12,735,640
2022-10-21	10.570	10.590	9.970	10.200	10.186	15,615,420
2022-10-20	10.160	10.750	10.140	10.360	10.345	22,345,675
2022-10-19	11.080	11.830	10.480	10.690	10.675	36,809,207
2022-10-18	9.960	10.960	9.710	10.960	10.944	15,274,177
2022-10-17	9.450	9.960	9.340	9.960	9.946	5,070,380
2022-10-14	9.340	9.560	9.300	9.490	9.477	3,407,910
2022-10-13	9.000	9.470	8.940	9.360	9.347	4,560,530
2022-10-12	8.700	9.100	8.600	9.060	9.047	3,483,843
2022-10-11	8.650	8.740	8.420	8.700	8.688	2,608,700
2022-10-10	8.680	8.690	8.430	8.650	8.638	2,636,300
2022-09-30	8.690	8.720	8.500	8.650	8.638	1,724,770
2022-09-29	8.820	8.820	8.580	8.640	8.628	1,888,800
2022-09-28	8.830	8.940	8.680	8.690	8.678	1,902,820
2022-09-27	8.710	8.840	8.660	8.830	8.818	1,925,240
2022-09-26	8.940	8.940	8.650	8.690	8.678	2,076,500
2022-09-23	9.260	9.320	8.950	8.960	8.947	2,446,254
2022-09-22	9.080	9.430	9.060	9.260	9.247	2,806,050
2022-09-21	8.880	9.180	8.690	9.160	9.147	3,034,120
2022-09-20	8.880	9.070	8.840	8.900	8.887	1,890,960
2022-09-19	9.000	9.060	8.790	8.900	8.887	2,822,990
2022-09-16	9.170	9.230	9.000	9.010	8.997	2,141,900
2022-09-15	9.330	9.390	9.060	9.180	9.167	2,246,700
2022-09-14	9.300	9.380	9.150	9.330	9.317	2,248,626
2022-09-13	9.470	9.620	9.360	9.400	9.387	2,221,560
2022-09-09	9.490	9.560	9.420	9.470	9.457	1,556,040
2022-09-08	9.640	9.700	9.490	9.490	9.477	2,295,900
2022-09-07	9.690	9.700	9.500	9.600	9.586	2,421,700
2022-09-06	9.800	9.840	9.600	9.670	9.656	2,505,680
2022-09-05	9.800	9.900	9.590	9.700	9.686	2,276,760
2022-09-02	9.480	9.860	9.300	9.820	9.806	4,146,200
2022-09-01	9.400	9.690	9.380	9.420	9.407	2,922,700
2022-08-31	9.750	9.750	9.370	9.400	9.387	3,813,110
2022-08-30	9.740	10.020	9.610	9.750	9.736	3,792,122
2022-08-29	10.240	10.240	9.460	9.660	9.646	5,004,200
2022-08-26	9.700	10.060	9.510	9.840	9.826	3,955,230
2022-08-25	9.820	9.830	9.450	9.680	9.666	3,225,600
2022-08-24	10.030	10.040	9.750	9.770	9.756	3,842,400
2022-08-23	9.880	10.060	9.840	10.030	10.016	2,997,254
2022-08-22	10.110	10.270	9.900	9.980	9.966	4,326,360
2022-08-19	10.190	10.490	9.990	10.020	10.006	4,267,607
2022-08-18	10.120	10.360	10.060	10.240	10.226	3,754,550
2022-08-17	10.320	10.370	10.070	10.120	10.106	3,583,734
2022-08-16	10.360	10.440	10.190	10.320	10.305	3,247,960
2022-08-15	10.180	10.430	9.980	10.380	10.365	4,893,044
2022-08-12	10.180	10.310	10.150	10.180	10.166	2,723,800
2022-08-11	10.210	10.290	10.050	10.240	10.226	4,211,533
2022-08-10	10.170	10.360	10.080	10.200	10.186	4,273,730
2022-08-09	10.310	10.860	10.100	10.240	10.226	9,306,624
2022-08-08	9.830	10.340	9.720	10.340	10.325	7,686,873
2022-08-05	9.810	9.910	9.600	9.860	9.846	4,218,217

← NewerPage 17 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.