Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.750	13.870	12.270	13.810	13.810	44,933,861
2026-10-22	13.600	13.760	13.010	13.020	13.020	28,914,095
2026-10-21	13.140	13.980	13.100	13.630	13.630	43,508,353
2026-10-20	12.460	13.070	12.370	13.030	13.030	18,888,491
2026-10-19	12.330	12.700	12.180	12.550	12.550	16,135,845
2026-10-16	13.090	13.270	12.350	12.430	12.430	19,809,292
2026-10-15	12.880	13.370	12.820	12.830	12.830	18,415,584
2026-10-14	13.180	13.480	12.970	13.210	13.210	19,214,367
2026-10-13	12.990	13.430	12.810	13.230	13.230	19,486,111
2026-10-12	12.900	13.220	12.730	13.130	13.130	20,039,027
2026-10-09	12.310	12.970	11.930	12.910	12.910	22,089,428
2026-10-08	12.770	12.790	12.220	12.310	12.310	12,234,090
2026-09-30	12.900	13.020	12.710	12.770	12.770	9,879,339
2026-09-29	12.530	12.970	12.460	12.850	12.850	14,678,942
2026-09-28	12.940	12.940	12.340	12.540	12.540	14,652,947
2026-09-24	13.160	13.250	12.820	12.870	12.870	13,024,010
2026-09-23	13.710	13.710	13.140	13.180	13.180	23,678,596
2026-09-22	13.470	13.910	13.370	13.730	13.730	32,012,215
2026-09-21	13.130	13.480	13.070	13.240	13.240	18,195,947
2026-09-18	12.950	13.200	12.900	13.020	13.020	15,273,809
2026-09-17	12.850	13.020	12.760	12.810	12.810	9,509,010
2026-09-16	12.870	13.060	12.660	12.920	12.920	14,434,736
2026-09-15	13.240	13.340	12.900	12.940	12.940	19,267,551
2026-09-14	12.850	13.250	12.810	13.050	13.050	19,118,148
2026-09-11	12.980	13.030	12.640	12.800	12.800	13,477,581
2026-09-10	13.290	13.290	13.030	13.090	13.090	11,576,406
2026-09-09	13.700	13.780	13.250	13.360	13.360	19,776,479
2026-09-08	13.660	14.090	13.520	13.820	13.820	21,321,016
2026-09-07	13.830	13.990	13.550	13.670	13.670	26,248,033
2026-09-04	13.930	14.470	13.720	13.790	13.790	48,395,770
2026-09-03	13.690	13.920	13.420	13.440	13.440	17,305,885
2026-09-02	13.830	14.130	13.590	13.630	13.630	23,365,428
2026-09-01	13.800	14.790	13.720	14.030	14.030	46,544,105
2026-08-31	12.820	13.620	12.650	13.580	13.580	31,574,408
2026-08-28	13.660	13.860	13.250	13.290	13.290	37,664,016
2026-08-27	13.170	13.340	13.050	13.310	13.310	14,830,071
2026-08-26	13.200	13.360	13.050	13.150	13.150	12,738,985
2026-08-25	13.090	13.370	12.930	13.270	13.270	15,294,681
2026-08-24	13.470	13.530	13.030	13.140	13.140	14,743,380
2026-08-21	13.420	13.580	13.170	13.470	13.470	14,716,435
2026-08-20	13.590	13.800	13.380	13.520	13.520	19,272,465
2026-08-19	14.040	14.080	13.300	13.350	13.350	26,661,424
2026-08-18	14.460	14.460	13.940	14.230	14.230	26,630,172
2026-08-17	14.570	14.580	14.140	14.550	14.550	22,205,484
2026-08-14	14.560	14.980	14.080	14.520	14.520	30,453,322
2026-08-13	14.950	15.380	14.550	14.560	14.560	37,415,617
2026-08-12	15.110	15.270	14.770	14.870	14.870	27,674,367
2026-08-11	15.070	15.480	14.710	14.970	14.970	30,890,211
2026-08-10	15.390	15.450	14.960	15.070	15.070	27,126,516
2026-08-07	15.380	15.530	14.770	15.390	15.390	44,668,340
2026-08-06	15.690	16.200	15.430	15.630	15.630	50,642,336
2026-08-05	15.900	16.450	15.760	16.150	16.150	67,601,469
2026-08-04	14.470	16.650	14.430	15.810	15.810	75,932,641
2026-08-03	14.330	14.450	13.900	14.210	14.210	34,053,066
2026-07-31	13.060	14.500	13.060	14.040	14.040	51,753,805
2026-07-30	12.770	13.470	12.720	12.960	12.960	28,883,000
2026-07-29	12.680	12.900	12.500	12.850	12.850	19,985,916
2026-07-28	12.400	12.830	12.290	12.620	12.620	18,250,688
2026-07-27	11.780	12.490	11.770	12.460	12.460	20,505,955
2026-07-24	12.340	12.360	11.910	11.910	11.910	18,811,467

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.0300 CNY
2023-06-13	0.0400 CNY
2022-05-31	0.0500 CNY
2021-05-26	0.0500 CNY
2020-05-27	0.0500 CNY
2019-05-10	0.0502 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.