Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.530	15.630	15.370	15.460	15.450	4,092,700
2025-04-24	15.790	15.830	15.360	15.380	15.370	4,683,460
2025-04-23	15.730	15.930	15.700	15.800	15.790	4,401,320
2025-04-22	15.760	15.980	15.550	15.680	15.670	4,317,820
2025-04-21	15.420	15.790	15.210	15.760	15.750	5,166,000
2025-04-18	15.290	15.460	15.180	15.360	15.350	3,592,930
2025-04-17	15.140	15.450	15.070	15.300	15.290	4,153,770
2025-04-16	15.570	15.570	14.930	15.250	15.240	4,963,390
2025-04-15	15.770	15.800	15.430	15.550	15.540	4,550,000
2025-04-14	15.490	15.800	15.460	15.670	15.660	8,013,838
2025-04-11	14.970	15.900	14.970	15.310	15.300	12,985,802
2025-04-10	14.830	15.260	14.830	14.940	14.931	7,183,960
2025-04-09	14.000	14.770	13.000	14.590	14.581	8,852,600
2025-04-08	14.580	15.030	13.800	14.360	14.351	9,291,150
2025-04-07	15.470	15.670	14.930	14.930	14.921	5,481,000
2025-04-03	16.570	16.950	16.450	16.590	16.580	4,738,300
2025-04-02	16.660	16.910	16.570	16.720	16.709	4,744,452
2025-04-01	16.480	16.950	16.480	16.590	16.580	5,426,552
2025-03-31	16.320	16.540	16.000	16.510	16.500	5,874,335
2025-03-28	16.880	17.090	16.480	16.480	16.470	4,996,960
2025-03-27	16.830	16.940	16.540	16.700	16.689	5,387,100
2025-03-26	16.530	16.980	16.500	16.830	16.819	6,015,900
2025-03-25	17.150	17.250	16.510	16.560	16.550	9,928,885
2025-03-24	18.330	18.420	16.910	17.320	17.309	14,958,690
2025-03-21	18.290	19.490	18.000	18.640	18.628	16,960,680
2025-03-20	18.720	18.980	18.470	18.480	18.468	9,343,155
2025-03-19	19.280	19.280	18.750	18.830	18.818	8,806,390
2025-03-18	18.980	19.730	18.910	19.220	19.208	13,530,073
2025-03-17	19.010	19.150	18.580	18.980	18.968	10,511,800
2025-03-14	19.480	19.480	18.830	19.100	19.088	14,518,568
2025-03-13	19.180	19.600	18.710	19.490	19.478	15,029,440
2025-03-12	19.260	19.710	19.130	19.420	19.408	18,364,622
2025-03-11	18.550	19.070	18.390	19.040	19.028	12,702,830
2025-03-10	19.090	19.330	18.680	18.880	18.868	18,263,640
2025-03-07	18.760	20.500	18.710	19.340	19.328	40,951,033
2025-03-06	18.550	18.990	18.450	18.860	18.848	11,327,750
2025-03-05	18.260	18.480	18.010	18.450	18.438	7,230,600
2025-03-04	17.580	18.260	17.470	18.250	18.238	7,052,150
2025-03-03	17.500	18.400	17.200	17.710	17.699	9,202,430
2025-02-28	18.620	18.730	17.380	17.490	17.479	11,685,871
2025-02-27	18.880	19.140	18.280	18.880	18.868	11,427,730
2025-02-26	18.910	19.050	18.600	18.930	18.918	8,872,500
2025-02-25	18.440	19.070	18.400	18.720	18.708	9,777,262
2025-02-24	19.260	19.280	18.770	18.970	18.958	13,465,500
2025-02-21	18.650	19.500	18.450	19.340	19.328	21,551,020
2025-02-20	18.580	18.780	18.360	18.600	18.588	8,056,860
2025-02-19	18.290	18.690	18.220	18.620	18.608	8,092,660
2025-02-18	18.810	19.160	18.200	18.290	18.278	10,274,810
2025-02-17	19.160	19.340	18.790	18.980	18.968	11,393,890
2025-02-14	18.560	19.080	18.460	18.960	18.948	12,648,660
2025-02-13	18.900	18.920	18.400	18.630	18.618	12,786,818
2025-02-12	18.660	19.290	18.660	19.030	19.018	15,707,840
2025-02-11	18.900	19.500	18.510	19.000	18.988	23,590,593
2025-02-10	18.450	19.120	18.320	19.120	19.108	23,978,854
2025-02-07	17.730	18.350	17.710	18.120	18.109	18,396,509
2025-02-06	17.570	17.840	17.310	17.830	17.819	14,963,241
2025-02-05	17.490	17.910	17.210	17.770	17.759	16,768,240
2025-01-27	17.460	17.550	16.980	16.980	16.969	9,925,800
2025-01-24	17.110	17.590	17.050	17.280	17.269	16,780,530
2025-01-23	17.820	18.430	17.010	17.450	17.439	31,590,940

← NewerPage 7 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.