Beijing Transtrue Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.580 | 9.590 | 9.480 | 9.580 | 9.551 | 1,006,260 |
| 2021-11-08 | 9.590 | 9.600 | 9.430 | 9.530 | 9.501 | 854,753 |
| 2021-11-05 | 9.500 | 9.610 | 9.410 | 9.520 | 9.491 | 1,003,217 |
| 2021-11-04 | 9.360 | 9.630 | 9.360 | 9.500 | 9.471 | 1,032,425 |
| 2021-11-03 | 9.340 | 9.450 | 9.300 | 9.360 | 9.332 | 761,249 |
| 2021-11-02 | 9.260 | 9.460 | 9.200 | 9.330 | 9.302 | 1,539,507 |
| 2021-11-01 | 9.280 | 9.320 | 9.170 | 9.240 | 9.212 | 1,081,410 |
| 2021-10-29 | 9.580 | 9.580 | 9.080 | 9.320 | 9.292 | 2,058,947 |
| 2021-10-28 | 9.420 | 9.840 | 9.070 | 9.590 | 9.561 | 2,663,134 |
| 2021-10-27 | 9.450 | 9.550 | 9.340 | 9.410 | 9.382 | 711,223 |
| 2021-10-26 | 9.650 | 9.670 | 9.580 | 9.610 | 9.581 | 1,111,110 |
| 2021-10-25 | 9.460 | 9.550 | 9.280 | 9.480 | 9.452 | 690,100 |
| 2021-10-22 | 9.760 | 9.760 | 9.460 | 9.520 | 9.491 | 999,600 |
| 2021-10-21 | 9.730 | 9.730 | 9.200 | 9.540 | 9.511 | 2,076,210 |
| 2021-10-20 | 10.020 | 10.020 | 9.700 | 9.730 | 9.701 | 1,662,370 |
| 2021-10-19 | 10.110 | 10.180 | 9.990 | 10.000 | 9.970 | 1,168,160 |
| 2021-10-18 | 10.340 | 10.340 | 10.070 | 10.190 | 10.159 | 1,150,800 |
| 2021-10-15 | 10.440 | 10.440 | 10.300 | 10.310 | 10.279 | 626,338 |
| 2021-10-14 | 10.490 | 10.540 | 10.390 | 10.490 | 10.459 | 855,480 |
← NewerPage 21 of 21 · 1,219 trading days
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.