Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.790	9.950	9.600	9.750	9.736	3,867,000
2022-08-03	9.350	10.050	9.350	9.670	9.656	8,291,814
2022-08-02	9.800	9.840	9.310	9.440	9.427	8,528,442
2022-08-01	10.010	10.380	9.810	9.850	9.836	9,586,867
2022-07-29	9.660	10.120	9.610	10.080	10.066	10,431,550
2022-07-28	9.750	9.750	9.480	9.670	9.656	6,863,560
2022-07-27	9.250	9.780	9.230	9.670	9.656	9,059,210
2022-07-26	9.200	9.440	9.170	9.330	9.317	5,487,980
2022-07-25	9.210	9.280	9.130	9.200	9.187	4,471,433
2022-07-22	9.150	9.330	9.110	9.200	9.187	6,667,658
2022-07-21	9.160	9.350	9.090	9.110	9.097	6,196,172
2022-07-20	9.100	9.200	8.960	9.130	9.117	7,953,756
2022-07-19	9.170	9.170	8.950	9.070	9.057	11,864,440
2022-07-18	8.630	9.450	8.630	9.110	9.097	17,754,194
2022-07-15	8.280	8.600	8.150	8.590	8.578	11,049,722
2022-07-14	8.280	8.290	8.200	8.230	8.218	2,238,600
2022-07-13	8.080	8.310	8.050	8.260	8.248	2,857,430
2022-07-12	8.220	8.340	8.080	8.080	8.069	3,680,388
2022-07-11	8.380	8.400	8.180	8.250	8.238	2,599,010
2022-07-08	8.210	8.440	8.160	8.390	8.378	4,311,120
2022-07-07	8.160	8.290	8.160	8.180	8.155	2,310,760
2022-07-06	8.260	8.330	8.130	8.190	8.165	2,698,810
2022-07-05	8.480	8.520	8.210	8.340	8.315	3,299,529
2022-07-04	8.590	8.620	8.450	8.490	8.465	3,232,800
2022-07-01	8.560	8.640	8.500	8.580	8.554	2,566,200
2022-06-30	8.590	8.710	8.540	8.590	8.564	3,438,390
2022-06-29	8.660	8.800	8.560	8.630	8.604	4,302,150
2022-06-28	8.490	8.650	8.360	8.650	8.624	3,628,400
2022-06-27	8.520	8.600	8.450	8.490	8.465	3,111,660
2022-06-24	8.610	8.710	8.480	8.510	8.484	4,348,780
2022-06-23	8.350	8.550	8.250	8.550	8.524	5,328,900
2022-06-22	8.420	8.460	8.300	8.330	8.305	3,138,900
2022-06-21	8.440	8.500	8.250	8.440	8.415	3,989,340
2022-06-20	8.260	8.420	8.250	8.350	8.325	2,595,168
2022-06-17	8.490	8.510	8.210	8.290	8.265	3,408,648
2022-06-16	8.310	8.530	8.300	8.470	8.445	3,992,410
2022-06-15	8.360	8.500	8.300	8.330	8.305	3,619,260
2022-06-14	8.370	8.370	8.030	8.310	8.285	4,522,430
2022-06-13	8.340	8.440	8.250	8.390	8.365	2,465,000
2022-06-10	8.360	8.520	8.310	8.420	8.395	2,326,755
2022-06-09	8.550	8.600	8.330	8.380	8.355	3,676,600
2022-06-08	8.640	8.780	8.460	8.590	8.564	4,053,260
2022-06-07	8.800	8.870	8.600	8.660	8.634	4,591,283
2022-06-06	8.590	8.830	8.580	8.830	8.803	5,358,720
2022-06-02	8.620	8.620	8.370	8.550	8.524	3,913,880
2022-06-01	8.630	8.750	8.510	8.620	8.594	3,935,100
2022-05-31	8.490	8.680	8.390	8.660	8.634	4,259,620
2022-05-30	8.590	8.620	8.430	8.500	8.474	3,416,890
2022-05-27	8.590	8.800	8.440	8.590	8.564	3,447,330
2022-05-26	8.600	8.630	8.380	8.590	8.564	3,828,550
2022-05-25	8.360	8.630	8.300	8.570	8.544	5,481,256
2022-05-24	9.010	9.090	8.340	8.360	8.335	7,909,730
2022-05-23	8.720	9.010	8.720	9.000	8.973	6,692,300
2022-05-20	8.870	9.090	8.800	8.870	8.843	6,504,800
2022-05-19	8.700	8.970	8.670	8.860	8.833	8,297,361
2022-05-18	9.190	9.430	8.970	9.020	8.993	12,399,320
2022-05-17	9.420	9.500	8.960	9.050	9.023	16,249,370
2022-05-16	10.600	10.600	9.600	9.700	9.671	28,103,299
2022-05-13	9.410	10.670	9.220	10.670	10.638	22,515,810
2022-05-12	9.800	9.900	8.720	9.700	9.671	28,535,460

← NewerPage 18 of 21 · 1,212 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.