Beijing TRS Information Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.680 | 15.970 | 15.510 | 15.700 | 15.666 | 25,488,355 |
| 2024-04-29 | 15.180 | 15.840 | 15.160 | 15.590 | 15.556 | 33,588,307 |
| 2024-04-26 | 14.400 | 15.220 | 14.330 | 15.150 | 15.117 | 37,176,525 |
| 2024-04-25 | 14.280 | 14.320 | 14.070 | 14.100 | 14.069 | 17,509,408 |
| 2024-04-24 | 13.890 | 14.390 | 13.770 | 14.350 | 14.319 | 22,443,899 |
| 2024-04-23 | 13.650 | 13.910 | 13.630 | 13.740 | 13.710 | 15,102,830 |
| 2024-04-22 | 13.370 | 13.690 | 12.940 | 13.530 | 13.500 | 16,494,687 |
| 2024-04-19 | 14.010 | 14.230 | 13.700 | 13.720 | 13.690 | 18,421,999 |
| 2024-04-18 | 14.160 | 14.500 | 13.800 | 14.100 | 14.069 | 22,089,537 |
| 2024-04-17 | 13.630 | 14.430 | 13.630 | 14.250 | 14.219 | 26,401,617 |
| 2024-04-16 | 14.200 | 14.340 | 13.240 | 13.250 | 13.221 | 27,107,073 |
| 2024-04-15 | 14.690 | 15.100 | 14.100 | 14.390 | 14.358 | 26,437,414 |
| 2024-04-12 | 15.200 | 15.350 | 14.730 | 14.760 | 14.728 | 29,619,127 |
| 2024-04-11 | 13.780 | 16.050 | 13.750 | 15.240 | 15.207 | 58,394,281 |
| 2024-04-10 | 14.480 | 14.490 | 13.750 | 13.880 | 13.850 | 21,274,093 |
| 2024-04-09 | 14.400 | 14.600 | 14.210 | 14.480 | 14.448 | 17,175,326 |
| 2024-04-08 | 14.790 | 14.810 | 14.270 | 14.320 | 14.289 | 20,191,035 |
| 2024-04-03 | 15.440 | 15.570 | 14.750 | 14.790 | 14.758 | 27,588,061 |
| 2024-04-02 | 16.290 | 16.300 | 15.400 | 15.560 | 15.526 | 32,129,122 |
| 2024-04-01 | 16.080 | 16.410 | 16.050 | 16.290 | 16.254 | 24,527,926 |
| 2024-03-29 | 16.230 | 16.440 | 15.700 | 15.910 | 15.875 | 18,305,400 |
| 2024-03-28 | 15.320 | 16.580 | 15.320 | 16.310 | 16.274 | 44,333,492 |
| 2024-03-27 | 16.750 | 16.870 | 15.350 | 15.430 | 15.396 | 48,383,643 |
| 2024-03-26 | 17.340 | 17.830 | 16.660 | 16.800 | 16.763 | 50,297,111 |
| 2024-03-25 | 18.270 | 18.720 | 17.590 | 17.640 | 17.601 | 59,728,203 |
| 2024-03-22 | 18.280 | 18.380 | 17.210 | 17.880 | 17.841 | 62,225,664 |
| 2024-03-21 | 18.820 | 19.100 | 18.050 | 18.130 | 18.090 | 72,374,759 |
| 2024-03-20 | 17.210 | 19.500 | 17.210 | 19.000 | 18.958 | 108,079,488 |
| 2024-03-19 | 17.160 | 17.590 | 17.000 | 17.290 | 17.252 | 53,205,811 |
| 2024-03-18 | 16.500 | 17.430 | 16.270 | 17.300 | 17.262 | 70,685,922 |
| 2024-03-15 | 16.020 | 16.210 | 15.600 | 16.190 | 16.155 | 31,990,654 |
| 2024-03-14 | 15.900 | 16.450 | 15.710 | 16.200 | 16.165 | 47,131,344 |
| 2024-03-13 | 15.970 | 16.440 | 15.920 | 16.090 | 16.055 | 54,000,721 |
| 2024-03-12 | 16.020 | 16.180 | 15.670 | 15.810 | 15.775 | 32,348,840 |
| 2024-03-11 | 15.450 | 16.000 | 15.280 | 15.910 | 15.875 | 36,670,979 |
| 2024-03-08 | 15.370 | 15.930 | 15.230 | 15.830 | 15.795 | 32,695,336 |
| 2024-03-07 | 15.890 | 16.390 | 15.350 | 15.370 | 15.336 | 43,795,189 |
| 2024-03-06 | 15.950 | 16.190 | 15.600 | 15.830 | 15.795 | 39,290,216 |
| 2024-03-05 | 16.400 | 16.690 | 15.910 | 16.100 | 16.065 | 60,566,508 |
| 2024-03-04 | 16.160 | 16.810 | 15.880 | 16.800 | 16.763 | 77,886,555 |
| 2024-03-01 | 15.100 | 16.220 | 14.990 | 16.040 | 16.005 | 72,479,429 |
| 2024-02-29 | 14.160 | 15.140 | 14.160 | 15.110 | 15.077 | 48,850,281 |
| 2024-02-28 | 15.970 | 16.160 | 14.220 | 14.290 | 14.259 | 81,769,087 |
| 2024-02-27 | 14.730 | 16.000 | 14.650 | 15.970 | 15.935 | 72,315,693 |
| 2024-02-26 | 14.730 | 15.150 | 14.570 | 14.780 | 14.748 | 50,731,750 |
| 2024-02-23 | 14.600 | 15.050 | 14.530 | 15.000 | 14.967 | 58,142,344 |
| 2024-02-22 | 14.300 | 15.000 | 14.190 | 14.730 | 14.698 | 65,891,592 |
| 2024-02-21 | 13.460 | 14.390 | 13.350 | 13.800 | 13.770 | 55,994,545 |
| 2024-02-20 | 13.510 | 14.180 | 13.310 | 13.830 | 13.800 | 63,790,290 |
| 2024-02-19 | 13.310 | 13.890 | 12.850 | 13.830 | 13.800 | 66,384,419 |
| 2024-02-08 | 11.230 | 11.890 | 11.230 | 11.880 | 11.854 | 30,383,589 |
| 2024-02-07 | 10.800 | 11.570 | 10.750 | 11.150 | 11.126 | 35,537,133 |
| 2024-02-06 | 10.050 | 11.040 | 9.560 | 10.810 | 10.786 | 36,240,890 |
| 2024-02-05 | 11.550 | 11.700 | 9.890 | 10.060 | 10.038 | 36,634,169 |
| 2024-02-02 | 12.180 | 12.540 | 10.990 | 11.550 | 11.525 | 26,149,047 |
| 2024-02-01 | 12.050 | 12.630 | 11.830 | 12.200 | 12.173 | 24,673,557 |
| 2024-01-31 | 12.980 | 13.090 | 11.880 | 11.950 | 11.924 | 28,598,265 |
| 2024-01-30 | 13.300 | 13.660 | 13.040 | 13.060 | 13.031 | 16,177,318 |
| 2024-01-29 | 14.070 | 14.160 | 13.390 | 13.420 | 13.391 | 26,826,626 |
| 2024-01-26 | 14.520 | 14.810 | 14.300 | 14.320 | 14.289 | 24,074,353 |
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.