Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19.220	21.410	18.960	19.200	19.132	134,147,180
2023-02-06	18.960	21.400	18.400	20.000	19.929	132,452,994
2023-02-03	17.550	18.780	17.510	18.410	18.345	122,826,264
2023-02-02	17.910	18.630	17.400	17.400	17.338	135,954,153
2023-02-01	16.330	19.190	16.330	18.190	18.126	162,748,141
2023-01-31	16.880	17.250	16.090	16.600	16.541	160,149,590
2023-01-30	16.180	16.180	14.920	16.180	16.123	145,814,445
2023-01-20	13.330	13.760	13.250	13.480	13.432	19,020,370
2023-01-19	13.110	13.410	13.040	13.330	13.283	23,471,728
2023-01-18	12.800	13.190	12.710	13.110	13.064	16,331,412
2023-01-17	12.900	12.970	12.680	12.780	12.735	11,036,111
2023-01-16	12.870	13.260	12.810	12.910	12.864	16,071,376
2023-01-13	12.990	13.010	12.650	12.780	12.735	10,613,932
2023-01-12	12.850	13.100	12.690	12.930	12.884	12,808,363
2023-01-11	13.150	13.170	12.700	12.800	12.755	15,384,882
2023-01-10	13.130	13.320	12.900	13.130	13.083	14,312,001
2023-01-09	13.010	13.370	12.900	13.170	13.123	16,958,840
2023-01-06	13.130	13.210	12.900	13.010	12.964	11,903,589
2023-01-05	13.100	13.220	12.940	13.140	13.093	16,187,117
2023-01-04	12.990	13.300	12.830	13.130	13.083	27,070,043
2023-01-03	11.790	12.970	11.690	12.900	12.854	27,203,681
2022-12-30	11.620	11.940	11.590	11.720	11.678	8,328,499
2022-12-29	11.500	11.880	11.440	11.630	11.589	9,164,438
2022-12-28	11.760	11.760	11.400	11.500	11.459	6,916,911
2022-12-27	11.810	11.870	11.610	11.790	11.748	7,023,579
2022-12-26	11.660	11.870	11.600	11.800	11.758	7,152,437
2022-12-23	11.330	11.860	11.300	11.670	11.629	9,677,170
2022-12-22	11.530	11.680	11.260	11.410	11.370	9,060,297
2022-12-21	11.810	12.020	11.410	11.520	11.479	13,123,870
2022-12-20	12.560	12.680	11.900	11.990	11.948	11,977,795
2022-12-19	12.600	12.660	12.140	12.240	12.197	11,197,970
2022-12-16	13.020	13.070	12.470	12.590	12.545	15,887,993
2022-12-15	12.680	13.390	12.510	13.160	13.113	21,604,165
2022-12-14	12.630	13.050	12.510	12.680	12.635	11,223,747
2022-12-13	13.200	13.250	12.590	12.610	12.565	14,534,512
2022-12-12	12.870	13.310	12.750	13.290	13.243	20,237,001
2022-12-09	12.520	12.890	12.300	12.860	12.814	18,902,753
2022-12-08	13.240	13.280	12.510	12.530	12.486	21,554,427
2022-12-07	13.250	13.650	13.100	13.300	13.253	16,333,090
2022-12-06	13.580	13.690	13.160	13.230	13.183	15,081,866
2022-12-05	13.320	13.920	13.160	13.500	13.452	29,569,760
2022-12-02	12.580	13.920	12.500	13.270	13.223	43,184,052
2022-12-01	12.280	12.720	12.210	12.620	12.575	18,661,715
2022-11-30	12.230	12.260	11.900	12.240	12.197	12,943,719
2022-11-29	12.020	12.310	11.930	12.240	12.197	13,425,967
2022-11-28	12.070	12.360	11.930	12.000	11.957	12,587,829
2022-11-25	12.500	12.570	12.150	12.200	12.157	15,263,504
2022-11-24	12.740	12.860	12.480	12.530	12.486	13,189,019
2022-11-23	12.900	13.050	12.400	12.720	12.675	23,180,768
2022-11-22	13.360	13.440	12.950	13.020	12.974	22,881,036
2022-11-21	13.380	13.640	13.160	13.390	13.343	21,127,567
2022-11-18	13.620	13.970	13.440	13.530	13.482	28,982,089
2022-11-17	13.780	13.850	13.250	13.760	13.711	34,211,229
2022-11-16	13.450	13.980	13.360	13.570	13.522	41,462,296
2022-11-15	12.740	13.550	12.660	13.050	13.004	30,164,240
2022-11-14	12.550	12.990	12.390	12.880	12.834	19,700,584
2022-11-11	13.270	13.270	12.560	12.660	12.615	30,584,480
2022-11-10	12.530	13.190	12.500	13.060	13.014	39,339,279
2022-11-09	12.550	12.680	12.230	12.480	12.436	14,888,970
2022-11-08	12.550	12.630	12.220	12.550	12.506	18,729,581

← NewerPage 16 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.