Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.100	16.300	15.820	15.820	15.785	20,087,519
2023-10-31	16.640	16.670	15.860	16.080	16.045	40,087,548
2023-10-30	16.500	16.960	16.400	16.910	16.873	20,242,286
2023-10-27	16.800	16.800	16.300	16.560	16.524	23,649,518
2023-10-26	16.520	16.980	16.290	16.890	16.853	21,949,576
2023-10-25	16.590	16.980	16.350	16.670	16.633	20,601,968
2023-10-24	16.290	16.740	16.100	16.400	16.364	22,249,899
2023-10-23	16.860	17.220	15.950	16.060	16.025	20,849,706
2023-10-20	17.520	17.750	16.820	16.920	16.883	19,609,011
2023-10-19	17.700	18.170	17.540	17.550	17.512	20,510,709
2023-10-18	18.050	18.120	17.370	17.700	17.661	19,455,866
2023-10-17	18.600	18.620	17.900	18.200	18.160	16,491,993
2023-10-16	18.880	18.890	18.340	18.480	18.440	16,778,274
2023-10-13	19.140	19.160	18.660	18.720	18.679	20,845,554
2023-10-12	19.530	19.740	19.040	19.140	19.098	22,567,611
2023-10-11	19.230	19.940	19.080	19.520	19.477	32,182,275
2023-10-10	19.300	19.580	19.060	19.280	19.238	29,580,207
2023-10-09	19.330	19.550	19.040	19.170	19.128	23,558,573
2023-09-28	19.400	19.700	19.350	19.410	19.367	29,651,386
2023-09-27	18.710	19.750	18.690	19.360	19.318	49,080,194
2023-09-26	18.600	19.490	18.510	19.010	18.968	50,993,668
2023-09-25	18.460	18.760	18.370	18.420	18.380	30,223,713
2023-09-22	17.340	18.680	17.250	18.490	18.450	50,446,197
2023-09-21	17.360	17.600	17.230	17.260	17.222	14,562,547
2023-09-20	17.460	17.740	17.320	17.360	17.322	15,971,151
2023-09-19	17.870	17.990	17.400	17.440	17.402	20,842,871
2023-09-18	17.880	18.320	17.840	18.000	17.961	16,341,042
2023-09-15	18.500	18.640	17.990	18.020	17.981	20,312,601
2023-09-14	18.650	18.770	18.320	18.460	18.420	18,755,680
2023-09-13	19.410	19.470	18.470	18.610	18.569	30,356,463
2023-09-12	19.360	19.840	19.300	19.580	19.537	22,724,573
2023-09-11	19.060	19.880	18.900	19.500	19.457	34,797,050
2023-09-08	19.250	19.460	18.810	18.900	18.859	24,870,297
2023-09-07	19.800	19.960	19.390	19.410	19.367	23,286,512
2023-09-06	19.900	19.990	19.530	19.840	19.797	25,058,528
2023-09-05	20.400	20.630	19.910	20.020	19.976	33,465,905
2023-09-04	20.290	20.630	20.000	20.590	20.545	33,752,971
2023-09-01	20.240	20.500	19.960	20.110	20.066	33,167,127
2023-08-31	20.880	21.380	20.480	20.560	20.515	67,291,689
2023-08-30	19.510	20.800	19.410	20.520	20.475	67,363,414
2023-08-29	18.970	19.740	18.860	19.550	19.507	39,004,161
2023-08-28	19.980	20.090	18.900	18.970	18.928	37,374,193
2023-08-25	19.300	19.450	18.540	18.680	18.639	39,092,711
2023-08-24	20.280	20.540	19.700	19.710	19.667	34,912,761
2023-08-23	20.410	20.620	20.060	20.070	20.026	29,617,507
2023-08-22	20.230	20.710	19.860	20.690	20.645	41,268,078
2023-08-21	19.590	20.150	19.540	19.630	19.587	20,477,639
2023-08-18	20.370	20.520	19.630	19.630	19.587	25,551,839
2023-08-17	20.030	20.560	19.860	20.420	20.375	24,473,615
2023-08-16	20.910	20.940	20.030	20.100	20.056	28,009,161
2023-08-15	21.300	21.330	20.730	20.880	20.834	18,883,216
2023-08-14	20.090	21.290	20.010	21.220	21.174	31,506,168
2023-08-11	20.700	21.090	20.480	20.480	20.435	20,897,064
2023-08-10	20.650	21.100	20.490	20.780	20.734	22,225,933
2023-08-09	21.020	21.220	20.420	20.640	20.595	45,497,153
2023-08-08	22.780	22.990	21.450	21.460	21.413	61,156,779
2023-08-07	22.680	23.600	22.570	23.390	23.339	51,594,239
2023-08-04	21.920	22.660	21.880	22.570	22.521	39,588,285
2023-08-03	21.810	22.200	21.730	21.900	21.852	19,888,244
2023-08-02	21.800	22.120	21.600	22.100	22.052	21,416,052

← NewerPage 13 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.