Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.600	9.240	8.600	9.240	9.212	2,335,230
2022-05-10	8.050	8.530	7.960	8.400	8.375	7,406,680
2022-05-09	7.700	8.230	7.700	8.160	8.136	8,429,086
2022-05-06	7.610	8.020	7.450	7.740	7.717	7,904,160
2022-05-05	7.580	7.800	7.420	7.730	7.707	4,708,572
2022-04-29	7.350	7.680	7.350	7.550	7.527	5,619,120
2022-04-28	7.840	7.840	7.290	7.420	7.398	4,887,970
2022-04-27	7.540	7.770	7.360	7.770	7.747	4,796,135
2022-04-26	7.880	7.930	7.510	7.550	7.527	6,805,934
2022-04-25	8.530	8.600	7.880	7.880	7.856	7,070,244
2022-04-22	9.140	9.180	8.680	8.780	8.754	7,697,110
2022-04-21	9.730	9.840	8.920	9.010	8.983	9,695,910
2022-04-20	10.130	10.160	9.710	9.880	9.850	4,923,290
2022-04-19	9.900	10.090	9.840	10.000	9.970	3,279,100
2022-04-18	9.920	10.090	9.770	9.970	9.940	3,468,060
2022-04-15	10.280	10.320	9.900	10.130	10.100	5,739,400
2022-04-14	10.480	10.630	10.360	10.380	10.349	3,683,740
2022-04-13	10.660	10.660	10.300	10.310	10.279	4,070,830
2022-04-12	10.580	10.760	10.410	10.730	10.698	4,696,780
2022-04-11	10.700	10.820	10.350	10.500	10.468	5,258,160
2022-04-08	11.000	11.020	10.520	10.700	10.668	5,524,355
2022-04-07	11.280	11.380	10.920	10.940	10.907	5,735,600
2022-04-06	10.930	11.440	10.850	11.400	11.366	7,710,390
2022-04-01	11.240	11.360	11.000	11.010	10.977	7,070,700
2022-03-31	11.300	11.570	11.180	11.400	11.366	6,934,729
2022-03-30	11.240	11.440	11.160	11.340	11.306	6,574,890
2022-03-29	11.520	11.620	11.220	11.320	11.286	5,984,510
2022-03-28	11.310	11.680	11.180	11.560	11.525	5,644,659
2022-03-25	11.690	11.850	11.500	11.560	11.525	8,107,030
2022-03-24	12.090	12.240	11.510	11.730	11.695	13,628,944
2022-03-23	12.990	12.990	12.200	12.250	12.213	14,870,198
2022-03-22	13.050	13.300	12.710	13.000	12.961	14,277,870
2022-03-21	12.800	13.210	12.600	13.150	13.111	13,575,848
2022-03-18	13.370	13.460	12.670	12.900	12.861	19,103,597
2022-03-17	13.590	13.980	13.270	13.580	13.539	26,237,284
2022-03-16	12.990	14.030	12.490	13.700	13.659	28,398,422
2022-03-15	12.500	13.200	12.360	12.880	12.841	21,931,008
2022-03-14	12.540	13.320	12.210	12.810	12.772	19,968,187
2022-03-11	12.550	13.170	12.500	12.800	12.762	17,032,461
2022-03-10	13.850	13.850	13.010	13.020	12.981	24,368,008
2022-03-09	12.630	13.870	12.030	13.580	13.539	29,290,133
2022-03-08	12.950	13.500	12.610	13.200	13.160	27,652,525
2022-03-07	12.400	13.160	12.400	12.940	12.901	21,057,897
2022-03-04	14.220	14.290	12.880	12.940	12.901	34,243,159
2022-03-03	15.250	16.040	13.950	14.310	14.267	49,152,376
2022-03-02	14.500	15.250	14.280	15.250	15.204	22,190,252
2022-03-01	12.840	13.860	12.210	13.860	13.818	25,010,459
2022-02-28	12.980	13.140	12.110	12.600	12.562	32,780,918
2022-02-25	12.400	14.170	12.000	13.450	13.410	42,883,766
2022-02-24	14.140	16.260	13.300	13.300	13.260	47,938,059
2022-02-23	13.460	14.780	13.120	14.780	14.736	49,557,102
2022-02-22	13.440	13.440	13.440	13.440	13.400	15,235,373
2022-02-21	12.220	12.220	12.220	12.220	12.183	1,901,100
2022-02-18	11.110	11.110	11.110	11.110	11.077	2,503,961
2022-02-17	10.050	10.300	10.040	10.100	10.070	1,283,900
2022-02-16	10.140	10.350	10.000	10.180	10.149	1,205,160
2022-02-15	10.100	10.370	9.950	10.010	9.980	1,253,690
2022-02-14	10.180	10.300	10.030	10.210	10.179	1,140,930
2022-02-11	10.400	10.530	10.100	10.140	10.110	1,472,290
2022-02-10	10.510	10.570	10.350	10.470	10.439	1,519,600

← NewerPage 19 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.