Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.460	12.590	12.280	12.510	12.510	9,469,440
2024-07-26	12.470	12.650	12.370	12.450	12.450	8,368,363
2024-07-25	12.300	12.610	12.300	12.360	12.360	6,766,553
2024-07-24	12.520	12.770	12.380	12.390	12.390	8,435,334
2024-07-23	12.940	13.040	12.650	12.680	12.680	9,166,600
2024-07-22	13.090	13.140	12.870	12.990	12.990	11,590,610
2024-07-19	12.660	13.010	12.560	12.780	12.780	10,303,300
2024-07-18	12.720	12.770	12.280	12.660	12.660	13,468,074
2024-07-17	13.010	13.320	12.850	12.860	12.860	12,354,374
2024-07-16	12.780	13.110	12.710	13.060	13.060	10,040,900
2024-07-15	13.020	13.020	12.770	12.820	12.820	8,006,947
2024-07-12	13.210	13.300	13.020	13.030	13.030	9,750,018
2024-07-11	13.390	13.480	13.260	13.330	13.330	13,296,855
2024-07-10	13.100	13.350	13.010	13.070	13.070	11,293,980
2024-07-09	12.750	13.230	12.550	13.160	13.160	14,427,549
2024-07-08	13.140	13.140	12.630	12.700	12.700	10,618,077
2024-07-05	12.950	13.300	12.790	13.170	13.170	11,861,183
2024-07-04	13.380	13.540	12.980	13.020	13.020	9,707,100
2024-07-03	13.690	13.690	13.320	13.320	13.320	11,966,100
2024-07-02	13.550	14.000	13.550	13.690	13.690	18,214,988
2024-07-01	13.430	13.610	13.150	13.520	13.520	12,335,660
2024-06-28	13.830	13.950	13.350	13.430	13.430	20,129,906
2024-06-27	13.970	14.150	13.680	13.720	13.720	25,876,702
2024-06-26	12.550	14.200	12.550	14.160	14.160	39,111,088
2024-06-25	12.990	13.160	12.400	12.600	12.600	14,766,155
2024-06-24	13.620	13.620	12.910	12.940	12.940	13,315,343
2024-06-21	13.580	13.760	13.380	13.630	13.630	8,562,098
2024-06-20	14.030	14.150	13.580	13.620	13.620	14,310,991
2024-06-19	14.310	14.430	14.100	14.120	14.120	13,011,505
2024-06-18	13.980	14.290	13.950	14.220	14.220	10,934,947
2024-06-17	13.930	14.160	13.870	14.020	14.020	10,398,049
2024-06-14	13.760	14.090	13.680	14.030	14.030	14,291,755
2024-06-13	13.870	14.080	13.760	13.820	13.820	13,089,063
2024-06-12	13.600	13.970	13.550	13.880	13.880	13,317,714
2024-06-11	13.410	13.720	13.230	13.680	13.650	14,098,543
2024-06-07	13.360	13.580	13.130	13.400	13.371	12,383,533
2024-06-06	13.940	14.070	13.180	13.250	13.221	21,630,813
2024-06-05	14.000	14.230	13.880	13.880	13.850	10,288,300
2024-06-04	14.110	14.180	13.830	14.060	14.029	13,082,428
2024-06-03	14.570	14.590	13.970	14.100	14.069	17,673,950
2024-05-31	14.400	14.680	14.370	14.520	14.488	15,883,042
2024-05-30	14.430	14.510	14.100	14.380	14.349	12,239,959
2024-05-29	14.430	14.600	14.150	14.330	14.299	14,197,792
2024-05-28	14.690	14.830	14.290	14.300	14.269	14,493,920
2024-05-27	14.700	14.740	14.150	14.730	14.698	17,302,541
2024-05-24	14.840	15.010	14.410	14.530	14.498	19,012,524
2024-05-23	15.400	15.490	14.780	14.870	14.837	24,219,460
2024-05-22	15.500	15.570	15.040	15.320	15.286	22,037,209
2024-05-21	15.770	15.970	15.370	15.420	15.386	25,176,400
2024-05-20	16.020	16.230	15.420	15.860	15.825	32,992,280
2024-05-17	16.800	16.820	16.120	16.280	16.244	39,489,978
2024-05-16	16.110	16.650	16.110	16.630	16.594	37,666,492
2024-05-15	16.320	16.540	16.020	16.110	16.075	30,032,043
2024-05-14	15.840	16.320	15.750	16.320	16.284	40,349,636
2024-05-13	15.700	15.860	15.330	15.550	15.516	19,429,327
2024-05-10	15.820	16.240	15.620	15.910	15.875	30,494,012
2024-05-09	15.250	15.950	15.250	15.820	15.785	21,728,055
2024-05-08	15.800	15.810	15.210	15.250	15.217	25,216,186
2024-05-07	15.670	16.480	15.660	15.980	15.945	34,064,611
2024-05-06	16.150	16.250	15.650	15.680	15.646	24,451,343

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.