Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	12.330	12.770	12.310	12.630	12.585	25,612,900
2022-11-04	12.340	12.500	12.070	12.330	12.286	22,660,844
2022-11-03	12.690	13.000	12.160	12.330	12.286	32,565,121
2022-11-02	12.360	13.100	12.260	12.900	12.854	47,897,437
2022-11-01	12.100	12.320	11.750	12.110	12.067	37,715,106
2022-10-31	11.940	12.240	11.450	11.870	11.828	41,907,723
2022-10-28	11.250	11.590	11.000	11.140	11.101	25,344,647
2022-10-27	11.300	11.530	11.090	11.180	11.140	20,856,550
2022-10-26	10.400	11.230	10.400	11.080	11.041	18,377,669
2022-10-25	10.650	10.770	10.250	10.370	10.333	15,728,130
2022-10-24	11.070	11.320	10.760	10.880	10.841	12,825,376
2022-10-21	10.960	11.070	10.780	10.930	10.891	8,611,650
2022-10-20	10.910	11.200	10.720	10.910	10.871	10,654,592
2022-10-19	10.960	11.120	10.750	10.940	10.901	8,678,700
2022-10-18	11.090	11.130	10.920	11.000	10.961	9,703,139
2022-10-17	10.500	11.120	10.500	11.080	11.041	15,188,540
2022-10-14	10.490	10.740	10.390	10.620	10.582	13,266,250
2022-10-13	10.150	10.670	10.120	10.430	10.393	19,154,890
2022-10-12	9.800	10.260	9.700	10.220	10.184	11,963,580
2022-10-11	9.770	9.900	9.670	9.740	9.705	7,217,000
2022-10-10	9.880	9.950	9.700	9.760	9.725	6,880,136
2022-09-30	10.130	10.190	9.870	9.900	9.865	8,176,008
2022-09-29	10.290	10.360	9.980	10.080	10.044	8,945,140
2022-09-28	10.590	10.600	10.150	10.170	10.134	9,838,863
2022-09-27	10.530	10.740	10.460	10.650	10.612	9,455,503
2022-09-26	10.780	10.960	10.490	10.530	10.493	11,376,999
2022-09-23	11.290	11.380	10.780	10.930	10.891	9,392,650
2022-09-22	11.250	11.550	11.080	11.360	11.320	11,194,190
2022-09-21	11.200	11.320	10.950	11.240	11.200	6,839,340
2022-09-20	11.370	11.570	11.140	11.280	11.240	8,211,956
2022-09-19	11.720	11.820	10.980	11.260	11.220	23,350,972
2022-09-16	12.010	12.150	11.700	11.740	11.698	8,912,720
2022-09-15	12.370	12.580	11.850	11.990	11.948	8,595,750
2022-09-14	12.300	12.490	12.200	12.360	12.316	7,396,469
2022-09-13	12.570	12.820	12.470	12.550	12.506	4,678,949
2022-09-09	12.430	12.710	12.410	12.540	12.496	6,700,809
2022-09-08	12.960	13.000	12.420	12.440	12.396	9,215,748
2022-09-07	12.680	12.980	12.600	12.900	12.854	8,452,595
2022-09-06	12.720	12.870	12.400	12.710	12.665	6,993,296
2022-09-05	12.980	12.980	12.600	12.690	12.645	7,789,575
2022-09-02	12.800	13.170	12.590	12.910	12.864	9,064,465
2022-09-01	12.990	13.180	12.520	12.530	12.486	13,623,050
2022-08-31	13.450	13.540	12.780	13.020	12.974	14,554,320
2022-08-30	13.500	13.790	13.400	13.540	13.492	8,132,555
2022-08-29	13.530	13.600	13.000	13.520	13.472	9,073,800
2022-08-26	13.710	14.150	13.560	13.660	13.612	10,785,920
2022-08-25	13.770	13.880	13.400	13.650	13.602	12,644,958
2022-08-24	14.820	14.900	13.580	13.700	13.651	22,400,451
2022-08-23	14.390	15.030	14.310	14.900	14.847	14,150,006
2022-08-22	14.160	14.560	14.000	14.400	14.349	8,132,487
2022-08-19	14.520	14.700	14.240	14.380	14.329	10,697,360
2022-08-18	14.500	14.660	14.300	14.610	14.558	10,397,200
2022-08-17	14.300	14.640	14.000	14.510	14.459	15,906,997
2022-08-16	14.510	15.100	14.220	14.290	14.239	22,217,530
2022-08-15	14.550	14.890	14.280	14.660	14.608	19,528,469
2022-08-12	14.090	15.000	14.090	14.530	14.479	29,796,174
2022-08-11	13.680	14.290	13.580	13.980	13.930	17,823,855
2022-08-10	13.320	13.670	13.230	13.670	13.622	10,878,771
2022-08-09	13.570	13.680	13.220	13.400	13.353	10,366,779
2022-08-08	13.500	13.620	13.230	13.510	13.462	8,909,635

← NewerPage 17 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.