Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.000	14.550	13.820	14.510	14.478	27,560,609
2024-01-24	13.850	14.100	13.440	14.020	13.989	21,999,816
2024-01-23	13.180	14.050	13.110	13.740	13.710	22,878,502
2024-01-22	14.200	14.240	13.000	13.210	13.181	21,646,532
2024-01-19	14.400	14.650	14.100	14.100	14.069	16,428,740
2024-01-18	14.100	14.550	13.780	14.530	14.498	26,506,068
2024-01-17	14.390	14.660	14.190	14.190	14.159	13,320,348
2024-01-16	14.570	14.570	14.200	14.480	14.448	13,471,828
2024-01-15	14.630	14.860	14.480	14.570	14.538	11,205,516
2024-01-12	14.990	15.130	14.690	14.690	14.658	15,703,976
2024-01-11	14.290	15.130	14.280	15.060	15.027	24,785,310
2024-01-10	14.630	14.730	14.290	14.290	14.259	15,716,005
2024-01-09	14.910	15.070	14.610	14.780	14.748	15,759,075
2024-01-08	15.170	15.260	14.800	14.800	14.768	14,776,269
2024-01-05	15.880	15.900	15.080	15.220	15.187	23,731,127
2024-01-04	16.000	16.000	15.590	15.770	15.735	14,706,895
2024-01-03	16.290	16.340	15.830	16.010	15.975	20,486,135
2024-01-02	16.780	16.900	16.330	16.330	16.294	22,622,089
2023-12-29	16.390	16.890	16.320	16.860	16.823	26,607,744
2023-12-28	16.000	16.570	15.580	16.430	16.394	29,554,847
2023-12-27	16.150	16.240	15.840	16.020	15.985	25,115,928
2023-12-26	16.900	16.910	15.980	16.110	16.075	29,314,885
2023-12-25	17.100	17.380	16.700	16.910	16.873	23,838,045
2023-12-22	18.160	18.330	16.920	17.090	17.053	44,879,104
2023-12-21	17.570	18.590	17.320	18.340	18.300	43,298,597
2023-12-20	18.840	18.840	17.800	17.820	17.781	38,097,727
2023-12-19	18.400	19.010	18.330	18.860	18.819	32,945,110
2023-12-18	18.980	19.350	18.410	18.530	18.489	36,157,451
2023-12-15	19.220	19.380	18.600	19.030	18.988	43,282,347
2023-12-14	19.610	20.040	19.020	19.120	19.078	68,341,235
2023-12-13	19.580	20.980	19.390	19.710	19.667	113,408,498
2023-12-12	19.570	19.970	19.100	19.970	19.926	79,939,472
2023-12-11	19.180	19.560	19.000	19.520	19.477	71,372,852
2023-12-08	19.000	19.880	18.840	19.280	19.238	105,503,114
2023-12-07	16.900	19.650	16.900	18.870	18.829	99,201,185
2023-12-06	16.800	17.330	16.650	17.040	17.003	24,086,257
2023-12-05	17.710	17.880	16.890	16.910	16.873	25,763,333
2023-12-04	17.770	18.220	17.770	17.870	17.831	32,064,022
2023-12-01	16.610	18.310	16.520	18.100	18.060	49,430,303
2023-11-30	16.870	16.930	16.360	16.530	16.494	15,600,985
2023-11-29	17.120	17.200	16.800	16.830	16.793	16,344,512
2023-11-28	17.180	17.260	16.870	17.120	17.083	14,956,561
2023-11-27	17.250	17.630	17.100	17.200	17.162	18,551,449
2023-11-24	18.090	18.090	17.040	17.140	17.102	28,727,913
2023-11-23	17.900	18.040	17.430	17.940	17.901	33,564,726
2023-11-22	18.300	19.090	18.140	18.170	18.130	57,084,337
2023-11-21	18.410	18.640	18.030	18.050	18.010	25,803,053
2023-11-20	18.100	18.520	17.860	18.330	18.290	35,158,749
2023-11-17	17.900	18.880	17.860	18.260	18.220	43,824,241
2023-11-16	17.880	18.240	17.830	17.980	17.941	18,964,222
2023-11-15	18.600	18.600	17.990	18.060	18.020	27,946,374
2023-11-14	18.030	18.500	17.960	18.360	18.320	36,215,963
2023-11-13	17.380	18.110	17.340	17.910	17.871	33,200,269
2023-11-10	17.600	17.770	17.250	17.250	17.212	18,630,222
2023-11-09	17.540	17.920	17.500	17.710	17.671	25,618,628
2023-11-08	17.430	17.970	17.360	17.800	17.761	37,533,741
2023-11-07	17.110	17.500	16.970	17.370	17.332	29,367,798
2023-11-06	16.550	17.100	16.450	17.090	17.053	31,024,974
2023-11-03	15.990	16.600	15.990	16.380	16.344	27,069,760
2023-11-02	15.930	16.300	15.770	15.890	15.855	22,812,436

← NewerPage 12 of 21 · 1,212 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.