Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.200	13.530	13.200	13.510	13.462	13,420,100
2022-08-04	13.280	13.440	12.910	13.100	13.054	12,669,718
2022-08-03	13.080	13.650	13.080	13.130	13.083	21,018,767
2022-08-02	13.590	13.750	12.800	12.950	12.904	28,456,248
2022-08-01	13.690	14.050	13.510	13.820	13.771	21,485,910
2022-07-29	13.410	14.020	13.220	13.880	13.831	30,321,750
2022-07-28	13.050	13.330	12.940	13.250	13.203	17,586,850
2022-07-27	12.950	13.140	12.770	12.960	12.914	16,251,250
2022-07-26	13.350	13.940	12.750	12.800	12.755	27,386,040
2022-07-25	12.690	13.160	12.560	13.050	13.004	21,860,419
2022-07-22	12.830	12.970	12.580	12.670	12.625	15,522,400
2022-07-21	12.980	13.140	12.750	12.810	12.765	17,488,400
2022-07-20	13.020	13.230	12.800	12.970	12.924	27,892,490
2022-07-19	11.700	13.240	11.600	13.140	13.093	46,831,457
2022-07-18	11.410	11.750	11.350	11.690	11.649	12,995,500
2022-07-15	11.520	11.580	11.250	11.320	11.280	11,319,002
2022-07-14	11.420	11.670	11.340	11.520	11.479	12,755,516
2022-07-13	11.430	11.520	11.310	11.430	11.390	10,267,519
2022-07-12	11.050	11.510	10.910	11.480	11.439	16,737,095
2022-07-11	11.150	11.180	10.810	11.010	10.971	9,608,100
2022-07-08	11.010	11.310	10.960	11.210	11.170	12,541,077
2022-07-07	11.150	11.200	10.970	11.010	10.971	8,538,276
2022-07-06	10.930	11.120	10.850	11.030	10.991	10,155,119
2022-07-05	11.210	11.260	10.790	10.950	10.911	18,131,550
2022-07-04	11.310	11.470	11.080	11.220	11.180	12,699,879
2022-07-01	11.470	11.520	11.110	11.260	11.220	13,405,296
2022-06-30	11.780	11.950	11.220	11.350	11.310	29,155,059
2022-06-29	11.490	11.670	11.300	11.420	11.380	22,833,980
2022-06-28	11.180	11.680	11.090	11.560	11.519	29,281,022
2022-06-27	11.440	11.490	11.030	11.220	11.180	21,664,448
2022-06-24	11.300	11.830	11.150	11.330	11.290	36,058,115
2022-06-23	10.890	11.150	10.810	11.070	11.031	10,387,700
2022-06-22	11.250	11.270	10.790	10.820	10.782	13,925,113
2022-06-21	11.240	11.400	11.060	11.280	11.240	14,993,294
2022-06-20	11.250	11.300	11.100	11.200	11.160	12,229,894
2022-06-17	11.280	11.280	11.060	11.240	11.200	10,975,826
2022-06-16	10.940	11.500	10.890	11.300	11.260	22,833,810
2022-06-15	10.920	11.310	10.830	11.000	10.961	18,544,989
2022-06-14	10.780	10.930	10.380	10.910	10.871	16,695,200
2022-06-13	10.850	10.990	10.800	10.900	10.861	9,231,950
2022-06-10	10.900	11.060	10.810	10.970	10.931	13,917,326
2022-06-09	11.150	11.250	10.900	10.900	10.861	9,680,050
2022-06-08	11.120	11.320	10.900	11.200	11.160	12,646,117
2022-06-07	11.230	11.230	10.960	11.160	11.120	12,212,048
2022-06-06	11.100	11.280	11.050	11.160	11.120	15,118,676
2022-06-02	11.010	11.140	10.920	11.060	11.021	14,862,150
2022-06-01	10.550	11.080	10.500	11.010	10.971	21,631,439
2022-05-31	10.350	10.600	10.300	10.570	10.533	7,761,460
2022-05-30	10.530	10.530	10.250	10.380	10.293	8,156,774
2022-05-27	10.620	10.680	10.350	10.480	10.393	9,238,248
2022-05-26	10.540	10.760	10.320	10.640	10.551	9,425,920
2022-05-25	10.430	10.600	10.320	10.540	10.452	8,865,281
2022-05-24	11.080	11.120	10.500	10.500	10.412	20,404,850
2022-05-23	11.010	11.150	10.900	11.120	11.027	14,470,663
2022-05-20	10.860	11.050	10.790	11.000	10.908	11,789,515
2022-05-19	10.530	11.100	10.460	10.900	10.809	14,142,225
2022-05-18	10.970	11.210	10.730	10.730	10.640	13,679,327
2022-05-17	10.870	10.930	10.610	10.880	10.789	12,360,341
2022-05-16	10.500	10.840	10.350	10.840	10.750	14,181,814
2022-05-13	10.560	10.620	10.370	10.460	10.373	7,429,334

← NewerPage 18 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.