Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.200	22.310	21.730	21.930	21.882	25,916,438
2023-07-31	21.960	22.600	21.670	22.210	22.161	24,169,094
2023-07-28	22.000	22.260	21.730	22.020	21.972	21,541,052
2023-07-27	22.310	22.690	22.100	22.130	22.082	21,554,364
2023-07-26	23.210	23.400	22.600	22.620	22.570	26,928,813
2023-07-25	23.270	23.790	22.930	23.400	23.349	34,259,941
2023-07-24	22.650	23.410	22.460	22.930	22.880	24,063,801
2023-07-21	22.750	23.350	22.610	22.790	22.740	22,573,867
2023-07-20	23.600	23.800	22.840	22.900	22.850	33,786,490
2023-07-19	24.280	24.510	23.720	23.850	23.798	28,574,179
2023-07-18	24.580	24.680	23.900	23.900	23.848	32,468,279
2023-07-17	24.800	25.200	24.430	24.710	24.656	47,109,961
2023-07-14	23.530	25.400	23.350	24.930	24.875	80,533,745
2023-07-13	23.000	23.530	22.500	23.340	23.289	46,376,222
2023-07-12	23.800	23.800	22.680	22.730	22.680	47,142,438
2023-07-11	23.950	24.390	23.650	23.760	23.708	39,323,819
2023-07-10	24.690	24.900	23.980	24.050	23.997	31,724,941
2023-07-07	25.300	25.500	23.910	24.580	24.526	50,941,151
2023-07-06	24.870	25.960	24.850	25.500	25.444	47,919,469
2023-07-05	25.930	26.210	24.900	24.900	24.845	48,502,567
2023-07-04	25.700	25.970	25.460	25.830	25.773	47,254,510
2023-07-03	26.000	26.690	25.540	26.070	26.013	58,590,691
2023-06-30	26.810	27.260	24.880	25.970	25.913	82,071,696
2023-06-29	27.000	27.500	26.020	26.540	26.482	61,426,710
2023-06-28	29.110	29.210	25.710	26.520	26.462	85,229,790
2023-06-27	30.940	31.330	28.800	29.500	29.435	72,601,454
2023-06-26	31.210	32.940	30.900	31.010	30.942	76,148,713
2023-06-21	32.390	34.800	31.010	32.000	31.930	101,668,073
2023-06-20	32.700	33.890	31.770	33.080	33.008	107,047,528
2023-06-19	31.220	32.880	30.660	32.740	32.668	104,057,545
2023-06-16	30.010	31.950	29.800	31.350	31.281	77,464,013
2023-06-15	31.900	32.400	30.420	30.480	30.413	69,133,701
2023-06-14	30.500	31.750	30.370	31.380	31.311	82,850,991
2023-06-13	29.130	31.500	28.410	30.790	30.723	95,744,106
2023-06-12	29.730	30.640	29.260	29.470	29.366	63,076,324
2023-06-09	29.010	30.200	28.700	30.180	30.073	71,238,592
2023-06-08	28.900	29.280	27.360	29.010	28.907	69,586,370
2023-06-07	29.300	29.730	28.810	29.570	29.465	61,796,081
2023-06-06	31.110	31.450	29.230	29.230	29.126	77,979,738
2023-06-05	31.280	31.700	30.570	31.110	31.000	69,704,225
2023-06-02	32.210	32.980	31.440	31.440	31.329	85,407,563
2023-06-01	31.710	33.850	31.400	31.620	31.508	128,432,853
2023-05-31	31.260	32.850	30.670	32.440	32.325	125,814,326
2023-05-30	28.850	31.360	28.480	31.200	31.089	127,994,663
2023-05-29	30.290	30.680	29.000	29.000	28.897	106,632,101
2023-05-26	28.510	31.300	28.430	29.980	29.874	139,309,860
2023-05-25	28.630	28.920	26.850	28.150	28.050	107,568,907
2023-05-24	27.030	29.320	26.590	28.730	28.628	128,767,381
2023-05-23	27.730	27.860	25.910	27.000	26.904	93,991,237
2023-05-22	28.620	29.250	27.740	28.100	28.000	97,898,591
2023-05-19	29.100	29.680	27.980	28.200	28.100	133,487,595
2023-05-18	24.000	29.110	23.510	29.110	29.007	190,770,274
2023-05-17	23.500	24.660	23.350	24.260	24.174	61,108,644
2023-05-16	26.400	26.500	23.680	23.700	23.616	101,037,447
2023-05-15	27.780	28.030	26.620	26.880	26.785	87,857,468
2023-05-12	26.000	27.800	25.200	27.230	27.133	110,975,207
2023-05-11	27.000	27.330	24.660	26.660	26.565	127,509,503
2023-05-10	25.000	27.940	24.990	27.100	27.004	151,304,014
2023-05-09	23.630	25.000	23.550	24.590	24.503	105,982,021
2023-05-08	22.500	23.970	22.200	23.420	23.337	75,102,181

← NewerPage 14 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.