Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	21.810	22.000	20.910	21.010	20.997	20,118,123
2024-10-28	22.420	22.820	22.000	22.090	22.076	20,949,473
2024-10-25	22.250	22.980	21.760	22.410	22.396	32,387,353
2024-10-24	21.010	22.500	20.430	22.250	22.236	36,316,180
2024-10-23	20.780	22.150	20.780	21.340	21.327	24,582,796
2024-10-22	21.360	21.380	20.520	20.930	20.917	17,649,770
2024-10-21	20.890	21.470	20.700	21.350	21.336	24,480,170
2024-10-18	19.680	21.000	19.550	20.600	20.587	21,888,756
2024-10-17	19.850	20.340	19.800	19.900	19.887	15,327,584
2024-10-16	19.260	20.100	19.250	19.720	19.708	11,516,429
2024-10-15	19.860	20.920	19.760	19.990	19.977	18,935,490
2024-10-14	19.480	20.200	19.350	20.200	20.187	15,800,060
2024-10-11	19.600	20.490	19.030	19.430	19.418	15,142,097
2024-10-10	21.000	21.440	19.940	20.000	19.987	20,379,635
2024-10-09	22.400	22.670	21.120	21.120	21.107	27,561,199
2024-10-08	23.460	23.470	20.820	23.470	23.455	50,490,145
2024-09-30	20.330	21.350	19.280	21.340	21.327	45,352,412
2024-09-27	18.780	19.820	18.410	19.450	19.438	33,109,672
2024-09-26	18.040	18.590	18.030	18.580	18.568	24,460,267
2024-09-25	17.760	19.430	17.760	18.390	18.378	37,532,170
2024-09-24	17.690	17.800	16.920	17.750	17.739	25,882,303
2024-09-23	17.300	17.950	17.010	17.680	17.669	19,489,410
2024-09-20	17.270	17.800	17.260	17.470	17.459	19,898,450
2024-09-19	16.810	17.300	16.450	17.260	17.249	17,789,620
2024-09-18	16.780	17.690	16.320	16.720	16.709	14,441,173
2024-09-13	17.670	18.310	16.910	16.980	16.969	22,860,600
2024-09-12	17.470	18.600	17.300	17.870	17.859	29,827,687
2024-09-11	17.600	17.790	17.350	17.440	17.429	20,485,920
2024-09-10	16.970	18.670	16.710	17.960	17.949	40,373,220
2024-09-09	16.600	17.400	16.310	16.970	16.959	15,552,550
2024-09-06	17.260	17.300	16.700	16.740	16.729	14,960,325
2024-09-05	17.070	17.440	16.910	17.300	17.289	19,500,472
2024-09-04	17.200	17.640	17.080	17.110	17.099	21,038,832
2024-09-03	16.930	17.350	16.790	17.220	17.209	25,063,477
2024-09-02	17.050	17.880	16.980	17.020	17.009	43,631,330
2024-08-30	15.350	17.050	15.350	17.050	17.039	22,713,070
2024-08-29	15.550	15.700	15.130	15.500	15.490	13,425,290
2024-08-28	15.580	16.350	15.210	15.800	15.790	11,105,663
2024-08-27	16.600	16.600	15.710	15.710	15.700	15,449,053
2024-08-26	16.290	16.800	15.900	16.780	16.769	20,459,493
2024-08-23	15.800	16.890	15.800	16.280	16.270	19,493,030
2024-08-22	16.360	16.630	15.800	15.900	15.890	16,367,290
2024-08-21	16.690	16.880	16.300	16.500	16.490	19,238,690
2024-08-20	16.730	17.300	16.550	16.690	16.679	24,719,944
2024-08-19	16.800	17.950	16.680	16.980	16.969	45,427,557
2024-08-16	15.000	16.460	14.980	16.460	16.450	22,609,225
2024-08-15	14.660	15.140	14.500	14.960	14.951	9,098,315
2024-08-14	15.000	15.100	14.800	14.850	14.841	6,261,300
2024-08-13	15.040	15.110	14.600	15.000	14.991	8,680,600
2024-08-12	15.550	15.650	15.010	15.050	15.040	11,609,928
2024-08-09	16.260	16.310	15.720	15.780	15.770	16,736,200
2024-08-08	15.550	16.610	15.430	16.430	16.420	31,396,944
2024-08-07	15.100	16.610	15.100	15.880	15.870	27,249,716
2024-08-06	14.900	15.200	14.760	15.100	15.090	5,634,190
2024-08-05	15.500	15.570	14.700	14.710	14.701	7,193,980
2024-08-02	15.700	15.950	15.490	15.500	15.490	6,089,530
2024-08-01	15.740	15.910	15.650	15.810	15.800	6,771,280
2024-07-31	15.270	15.770	15.210	15.710	15.700	7,337,950
2024-07-30	15.250	15.440	14.990	15.280	15.270	4,914,000
2024-07-29	14.950	15.250	14.750	15.140	15.130	4,702,070

← NewerPage 9 of 21 · 1,218 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.