Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.380	17.300	16.230	17.300	17.289	16,601,663
2025-01-21	15.980	16.050	15.560	15.730	15.720	4,361,770
2025-01-20	15.840	16.050	15.500	15.900	15.890	5,099,700
2025-01-17	15.720	15.850	15.550	15.700	15.690	4,528,516
2025-01-16	15.980	16.040	15.660	15.810	15.800	5,101,200
2025-01-15	16.000	16.260	15.720	15.750	15.740	5,711,200
2025-01-14	15.400	15.970	15.280	15.970	15.960	7,197,900
2025-01-13	14.950	15.290	14.570	15.290	15.280	5,066,670
2025-01-10	15.710	15.940	15.000	15.180	15.170	6,433,273
2025-01-09	15.560	16.170	15.520	15.850	15.840	7,527,539
2025-01-08	15.510	15.780	15.100	15.630	15.620	6,835,707
2025-01-07	15.190	15.600	15.110	15.600	15.590	6,248,857
2025-01-06	15.220	15.460	14.760	15.040	15.031	5,495,390
2025-01-03	16.640	16.770	15.340	15.360	15.350	9,779,560
2025-01-02	17.210	17.300	16.450	16.630	16.619	11,250,433
2024-12-31	18.110	18.970	17.580	17.580	17.569	11,242,150
2024-12-30	18.350	19.070	18.210	18.280	18.268	9,251,963
2024-12-27	18.660	18.750	17.980	18.130	18.119	11,724,061
2024-12-26	17.880	19.100	17.500	18.690	18.678	17,445,797
2024-12-25	18.800	20.210	18.450	18.980	18.968	24,241,161
2024-12-24	18.190	18.380	17.480	18.370	18.358	8,196,394
2024-12-23	19.080	19.140	18.020	18.070	18.059	9,978,200
2024-12-20	18.800	19.490	18.710	19.150	19.138	12,593,920
2024-12-19	18.290	19.200	17.960	18.990	18.978	14,941,844
2024-12-18	17.880	18.700	17.410	18.220	18.208	9,847,989
2024-12-17	18.520	18.750	17.770	17.880	17.869	8,265,450
2024-12-16	18.960	19.000	18.470	18.600	18.588	6,457,412
2024-12-13	19.300	19.310	18.840	18.860	18.848	7,750,910
2024-12-12	19.160	19.530	19.040	19.330	19.318	10,027,654
2024-12-11	18.870	19.190	18.600	19.160	19.148	18,697,012
2024-12-10	20.500	20.500	19.860	19.880	19.867	10,415,062
2024-12-09	20.000	20.340	19.800	20.070	20.057	8,108,890
2024-12-06	20.170	20.260	19.850	20.070	20.057	8,582,090
2024-12-05	19.290	20.240	19.270	20.010	19.997	9,538,119
2024-12-04	19.810	19.960	19.330	19.460	19.448	9,270,359
2024-12-03	19.640	20.450	19.580	20.010	19.997	11,859,490
2024-12-02	19.400	19.750	19.310	19.640	19.628	7,807,609
2024-11-29	19.100	19.550	18.900	19.380	19.368	8,424,320
2024-11-28	19.050	19.800	19.010	19.260	19.248	9,014,659
2024-11-27	18.850	19.190	18.100	19.180	19.168	7,728,845
2024-11-26	18.800	19.110	18.660	18.730	18.718	5,887,029
2024-11-25	18.500	18.740	18.110	18.710	18.698	7,391,126
2024-11-22	19.200	19.640	18.360	18.450	18.438	10,278,024
2024-11-21	19.070	19.370	18.800	19.170	19.158	7,114,964
2024-11-20	18.990	19.200	18.740	19.180	19.168	8,673,560
2024-11-19	18.200	19.040	17.940	18.880	18.868	10,956,089
2024-11-18	19.670	19.880	17.920	18.040	18.029	12,062,780
2024-11-15	20.240	20.860	19.710	19.720	19.708	9,486,060
2024-11-14	21.220	21.300	20.260	20.280	20.267	9,830,280
2024-11-13	21.090	21.300	20.600	21.180	21.167	10,475,400
2024-11-12	21.400	21.400	20.860	21.090	21.077	14,585,793
2024-11-11	20.730	21.380	20.700	21.260	21.247	15,476,220
2024-11-08	20.460	21.130	20.430	20.690	20.677	15,737,882
2024-11-07	19.930	20.430	19.720	20.390	20.377	11,847,512
2024-11-06	20.300	20.530	20.000	20.130	20.117	12,455,498
2024-11-05	19.710	20.450	19.710	20.300	20.287	12,514,550
2024-11-04	19.430	19.800	19.260	19.710	19.698	9,737,607
2024-11-01	21.300	21.400	19.400	19.440	19.428	19,240,734
2024-10-31	21.600	21.750	21.120	21.490	21.476	17,402,980
2024-10-30	20.810	22.290	20.810	21.880	21.866	21,148,801

← NewerPage 8 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.