Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.500	23.970	22.200	23.420	23.337	75,102,181
2023-05-05	22.450	23.330	22.290	22.800	22.719	76,211,481
2023-05-04	22.810	23.160	21.690	22.290	22.211	70,596,435
2023-04-28	22.090	23.440	22.090	23.200	23.118	79,043,436
2023-04-27	22.610	22.880	21.480	21.940	21.862	75,488,704
2023-04-26	25.710	26.110	21.900	22.470	22.390	127,575,622
2023-04-25	25.010	26.370	24.600	25.980	25.888	89,960,571
2023-04-24	26.200	26.700	24.520	25.010	24.921	92,078,257
2023-04-21	27.300	28.410	25.920	26.180	26.087	100,985,546
2023-04-20	25.850	27.550	25.560	27.500	27.402	111,588,198
2023-04-19	26.200	27.120	25.880	26.060	25.968	86,096,581
2023-04-18	25.980	26.970	25.650	26.620	26.526	88,207,193
2023-04-17	26.040	26.420	25.300	25.900	25.808	73,876,207
2023-04-14	27.520	27.990	25.580	26.790	26.695	99,701,071
2023-04-13	27.900	28.960	27.380	27.500	27.402	97,177,337
2023-04-12	27.950	28.500	27.600	27.870	27.771	110,989,841
2023-04-11	27.450	28.150	26.900	27.650	27.552	90,820,459
2023-04-10	29.500	29.700	26.750	26.980	26.884	122,067,769
2023-04-07	30.020	30.650	28.600	30.250	30.143	117,160,235
2023-04-06	32.330	33.870	30.020	30.160	30.053	154,481,736
2023-04-04	33.340	35.650	32.500	33.600	33.481	124,340,371
2023-04-03	31.700	34.330	31.300	33.800	33.680	162,487,864
2023-03-31	29.130	31.980	28.800	31.650	31.538	154,899,342
2023-03-30	29.600	30.200	27.900	29.060	28.957	146,006,923
2023-03-29	29.930	32.250	29.190	29.600	29.495	160,596,861
2023-03-28	28.900	30.920	27.830	29.920	29.814	152,037,225
2023-03-27	28.710	30.330	27.100	29.300	29.196	162,010,042
2023-03-24	27.450	29.880	27.110	28.730	28.628	161,229,762
2023-03-23	25.310	28.520	25.310	27.380	27.283	168,803,475
2023-03-22	24.180	25.450	23.860	25.140	25.051	142,418,704
2023-03-21	22.740	24.480	22.120	24.430	24.343	140,624,046
2023-03-20	23.280	24.120	22.540	22.590	22.510	120,230,307
2023-03-17	21.300	22.660	21.300	22.400	22.321	105,993,869
2023-03-16	21.000	21.900	20.750	21.200	21.125	83,506,750
2023-03-15	23.110	23.180	21.060	21.260	21.185	107,455,329
2023-03-14	23.340	23.750	22.500	22.620	22.540	98,359,278
2023-03-13	22.230	23.590	21.890	23.420	23.337	110,982,838
2023-03-10	23.110	24.200	22.480	22.560	22.480	109,069,291
2023-03-09	23.500	24.540	23.500	23.570	23.486	138,315,600
2023-03-08	23.350	23.680	21.810	22.710	22.629	105,051,628
2023-03-07	23.520	24.480	23.110	23.510	23.427	90,618,070
2023-03-06	24.200	24.590	22.870	23.610	23.526	108,269,649
2023-03-03	24.200	25.800	23.740	24.530	24.443	154,747,752
2023-03-02	23.260	25.380	23.260	25.000	24.911	160,708,791
2023-03-01	24.000	25.660	23.580	23.720	23.636	203,761,370
2023-02-28	23.190	24.200	21.710	24.200	24.114	154,918,049
2023-02-27	23.050	24.300	22.490	22.630	22.550	100,312,183
2023-02-24	22.500	23.670	22.040	23.230	23.148	119,186,150
2023-02-23	23.550	23.600	21.530	22.030	21.952	114,163,539
2023-02-22	21.950	24.630	21.940	23.860	23.775	165,173,660
2023-02-21	23.000	23.800	21.410	21.800	21.723	130,980,025
2023-02-20	23.080	24.050	22.680	23.700	23.616	113,994,708
2023-02-17	23.770	24.300	22.250	22.860	22.779	114,987,825
2023-02-16	22.920	25.500	22.910	24.470	24.383	153,945,365
2023-02-15	22.710	24.260	22.400	23.620	23.536	142,573,424
2023-02-14	23.370	23.440	22.210	22.540	22.460	120,975,927
2023-02-13	20.210	24.480	20.050	23.980	23.895	165,921,170
2023-02-10	19.410	21.550	19.300	20.400	20.328	132,161,176
2023-02-09	18.620	19.610	18.400	19.560	19.491	94,094,113
2023-02-08	19.200	20.110	19.150	19.500	19.431	106,763,443

← NewerPage 15 of 21 · 1,220 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.