Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.520	10.680	10.300	10.530	10.442	11,067,100
2022-05-11	10.640	10.970	10.520	10.600	10.512	15,790,057
2022-05-10	10.240	10.700	10.150	10.600	10.512	9,879,093
2022-05-09	10.320	10.640	10.200	10.440	10.353	9,399,191
2022-05-06	10.140	10.620	9.990	10.420	10.333	10,211,291
2022-05-05	10.450	10.600	10.330	10.370	10.283	9,447,188
2022-04-29	9.950	10.550	9.900	10.520	10.432	12,565,752
2022-04-28	10.030	10.080	9.680	9.790	9.708	8,336,025
2022-04-27	9.810	10.180	9.660	10.120	10.036	8,141,314
2022-04-26	9.990	10.170	9.690	9.810	9.728	7,895,259
2022-04-25	10.100	10.170	9.620	9.910	9.827	9,336,200
2022-04-22	10.270	10.510	10.060	10.330	10.244	6,213,004
2022-04-21	10.640	10.810	10.200	10.330	10.244	10,872,407
2022-04-20	10.830	11.060	10.600	10.740	10.650	14,306,170
2022-04-19	10.530	10.740	10.440	10.580	10.492	6,751,840
2022-04-18	10.000	10.890	9.780	10.520	10.432	10,364,858
2022-04-15	10.260	10.330	9.870	10.090	10.006	7,993,408
2022-04-14	10.360	10.580	10.260	10.380	10.293	4,929,834
2022-04-13	10.400	10.600	10.190	10.410	10.323	7,549,583
2022-04-12	10.050	10.530	10.030	10.520	10.432	8,084,262
2022-04-11	10.180	10.410	9.990	10.040	9.956	6,845,400
2022-04-08	10.380	10.480	10.140	10.270	10.184	7,652,631
2022-04-07	10.970	11.020	10.340	10.370	10.283	16,075,468
2022-04-06	11.330	11.350	11.000	11.100	11.007	10,755,341
2022-04-01	11.020	11.340	10.840	11.180	11.087	12,462,109
2022-03-31	10.940	11.150	10.780	11.130	11.037	10,887,239
2022-03-30	10.890	11.190	10.830	10.950	10.859	9,275,247
2022-03-29	11.020	11.250	10.830	10.850	10.759	12,792,329
2022-03-28	11.100	11.480	10.900	11.130	11.037	17,834,349
2022-03-25	11.330	11.370	10.850	10.980	10.888	16,001,949
2022-03-24	11.600	11.800	11.080	11.200	11.107	26,823,937
2022-03-23	10.820	11.850	10.710	11.700	11.602	30,623,516
2022-03-22	11.000	11.020	10.710	10.730	10.640	12,327,401
2022-03-21	10.300	11.220	10.280	10.980	10.888	23,020,998
2022-03-18	10.390	10.400	10.160	10.340	10.254	8,033,782
2022-03-17	10.510	10.680	10.310	10.430	10.343	12,779,442
2022-03-16	10.100	10.450	9.730	10.350	10.264	12,913,062
2022-03-15	10.260	10.470	9.880	9.900	9.817	11,192,187
2022-03-14	10.760	10.770	10.280	10.290	10.204	10,648,386
2022-03-11	10.490	10.880	10.200	10.820	10.730	14,490,892
2022-03-10	10.500	10.880	10.330	10.490	10.402	10,227,069
2022-03-09	10.500	10.550	9.760	10.270	10.184	12,045,719
2022-03-08	10.800	10.980	10.360	10.410	10.323	11,201,896
2022-03-07	10.980	11.020	10.750	10.800	10.710	7,975,384
2022-03-04	11.050	11.160	10.850	11.030	10.938	9,108,746
2022-03-03	11.570	11.650	11.100	11.160	11.067	12,699,727
2022-03-02	11.350	11.630	11.300	11.600	11.503	8,961,997
2022-03-01	11.520	11.590	11.320	11.420	11.325	7,530,703
2022-02-28	11.470	11.630	11.170	11.460	11.364	12,106,100
2022-02-25	11.700	11.850	11.410	11.470	11.374	13,317,662
2022-02-24	12.000	12.180	11.220	11.440	11.345	25,157,105
2022-02-23	11.800	12.210	11.700	12.070	11.969	23,203,664
2022-02-22	11.680	11.900	11.530	11.750	11.652	19,702,767
2022-02-21	11.390	11.930	11.300	11.800	11.702	19,761,580
2022-02-18	10.780	11.460	10.760	11.380	11.285	19,880,581
2022-02-17	10.820	11.050	10.660	10.780	10.690	8,716,600
2022-02-16	11.100	11.240	10.770	10.840	10.750	9,378,750
2022-02-15	10.960	11.070	10.660	10.780	10.690	9,580,423
2022-02-14	11.000	11.070	10.750	10.810	10.720	9,836,050
2022-02-11	11.510	11.530	10.970	11.070	10.978	16,355,932

← NewerPage 19 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.