Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.130	10.550	10.130	10.460	10.429	1,632,420
2022-02-08	10.010	10.340	9.920	10.310	10.279	1,576,210
2022-02-07	10.090	10.300	9.850	10.000	9.970	1,499,880
2022-01-28	9.700	10.250	9.590	10.050	10.020	2,889,130
2022-01-27	10.420	10.490	9.530	9.660	9.631	3,457,860
2022-01-26	10.280	10.660	10.230	10.430	10.399	1,727,820
2022-01-25	10.700	10.830	10.300	10.340	10.309	3,348,527
2022-01-24	10.820	11.330	10.640	10.820	10.788	4,004,487
2022-01-21	10.670	11.010	10.580	10.930	10.897	4,120,630
2022-01-20	10.970	11.050	10.640	10.670	10.638	2,482,560
2022-01-19	10.790	11.090	10.650	10.970	10.937	3,175,840
2022-01-18	10.770	10.960	10.590	10.700	10.668	3,072,790
2022-01-17	10.420	10.890	10.250	10.790	10.758	3,649,640
2022-01-14	10.450	10.470	10.220	10.240	10.209	1,785,600
2022-01-13	10.470	10.590	10.360	10.400	10.369	1,854,510
2022-01-12	10.440	10.630	10.310	10.460	10.429	2,370,220
2022-01-11	10.600	10.680	10.300	10.390	10.359	2,027,608
2022-01-10	10.330	10.620	10.000	10.560	10.528	2,928,450
2022-01-07	10.780	10.930	10.280	10.320	10.289	3,000,080
2022-01-06	11.020	11.020	10.720	10.720	10.688	3,147,978
2022-01-05	11.070	11.160	10.910	11.120	11.087	1,892,080
2022-01-04	10.990	11.130	10.910	11.060	11.027	1,898,700
2021-12-31	11.030	11.060	10.860	10.990	10.957	1,176,310
2021-12-30	10.420	11.150	10.320	10.980	10.947	3,148,702
2021-12-29	10.380	10.560	10.230	10.460	10.429	1,435,429
2021-12-28	10.220	10.450	10.220	10.410	10.379	1,040,610
2021-12-27	10.150	10.470	10.150	10.280	10.249	1,629,770
2021-12-24	10.710	10.780	10.230	10.250	10.219	2,821,788
2021-12-23	10.810	10.880	10.710	10.730	10.698	2,635,130
2021-12-22	11.120	11.120	10.880	10.980	10.947	1,011,220
2021-12-21	10.920	11.030	10.890	10.980	10.947	922,920
2021-12-20	11.010	11.150	10.910	10.920	10.887	1,211,700
2021-12-17	11.090	11.120	10.870	11.070	11.037	1,618,629
2021-12-16	10.950	11.200	10.750	11.090	11.057	1,836,180
2021-12-15	11.020	11.180	10.850	10.920	10.887	1,680,138
2021-12-14	10.550	11.040	10.530	10.990	10.957	2,583,188
2021-12-13	10.600	10.660	10.510	10.560	10.528	887,570
2021-12-10	10.620	10.690	10.410	10.610	10.578	1,927,248
2021-12-09	10.680	10.750	10.550	10.660	10.628	1,556,739
2021-12-08	10.550	10.750	10.550	10.690	10.658	1,183,790
2021-12-07	10.820	10.820	10.530	10.640	10.608	1,938,603
2021-12-06	10.490	10.880	10.490	10.710	10.678	3,300,773
2021-12-03	10.460	10.590	10.410	10.480	10.449	1,648,100
2021-12-02	10.600	10.750	10.410	10.440	10.409	2,196,500
2021-12-01	10.400	10.640	10.350	10.610	10.578	2,866,670
2021-11-30	9.920	10.680	9.880	10.420	10.389	5,049,277
2021-11-29	9.400	9.970	9.400	9.850	9.820	3,284,106
2021-11-26	10.100	10.140	9.850	10.110	10.080	1,730,470
2021-11-25	10.000	10.140	10.000	10.060	10.030	1,129,960
2021-11-24	10.070	10.100	9.940	10.030	10.000	1,082,830
2021-11-23	10.010	10.160	9.960	10.050	10.020	1,045,620
2021-11-22	10.100	10.120	9.910	10.110	10.080	1,219,280
2021-11-19	10.130	10.180	10.050	10.120	10.090	1,716,719
2021-11-18	10.140	10.210	10.060	10.120	10.090	1,489,040
2021-11-17	9.990	10.200	9.940	10.140	10.110	1,343,250
2021-11-16	10.350	10.350	9.980	9.990	9.960	2,121,090
2021-11-15	9.790	10.250	9.790	10.250	10.219	2,218,407
2021-11-12	9.880	9.880	9.600	9.840	9.810	1,562,277
2021-11-11	9.610	9.890	9.590	9.810	9.781	1,064,778
2021-11-10	9.530	9.760	9.530	9.670	9.641	1,165,090

← NewerPage 20 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.