Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.370	12.540	12.250	12.460	12.460	17,950,328
2026-07-22	12.840	12.860	12.360	12.510	12.510	24,128,449
2026-07-21	12.360	12.930	12.070	12.920	12.920	32,471,305
2026-07-20	12.600	13.000	12.200	12.510	12.510	28,492,035
2026-07-17	13.260	13.600	12.400	12.410	12.410	29,031,156
2026-07-16	12.930	13.550	12.870	13.320	13.320	23,400,951
2026-07-15	12.630	13.230	12.570	13.050	13.050	21,504,775
2026-07-14	13.100	13.150	12.300	12.670	12.670	21,170,797
2026-07-13	13.660	13.900	12.960	12.990	12.990	24,561,936
2026-07-10	13.300	14.370	13.060	13.720	13.720	39,562,578
2026-07-09	13.010	13.670	12.900	13.420	13.420	24,472,312
2026-07-08	12.800	13.300	12.750	13.150	13.150	20,710,467
2026-07-07	13.200	13.380	12.740	12.820	12.820	17,457,350
2026-07-06	13.440	13.680	13.210	13.210	13.210	16,475,447
2026-07-03	13.740	13.940	13.460	13.590	13.590	21,848,227
2026-07-02	14.370	14.510	13.720	13.800	13.800	27,690,189
2026-07-01	13.830	14.340	13.680	14.090	14.090	22,078,809
2026-06-30	13.500	13.950	13.370	13.820	13.820	17,698,756
2026-06-29	13.700	14.080	13.310	13.470	13.470	19,788,094
2026-06-26	14.400	14.400	13.620	13.660	13.660	25,828,139
2026-06-25	15.130	15.200	14.470	14.500	14.500	29,090,248
2026-06-24	15.730	15.730	15.060	15.190	15.190	19,225,426
2026-06-23	16.000	16.370	15.550	15.640	15.640	22,361,832
2026-06-22	15.480	16.250	15.240	16.240	16.240	31,962,377
2026-06-18	15.310	15.980	15.040	15.640	15.640	24,965,840
2026-06-17	15.510	15.600	15.170	15.300	15.300	15,955,730
2026-06-16	15.450	15.670	15.260	15.640	15.640	17,570,660
2026-06-15	15.390	15.750	15.320	15.610	15.610	18,767,699
2026-06-12	15.400	15.550	15.070	15.150	15.150	17,822,100
2026-06-11	15.780	15.950	14.910	15.090	15.090	22,442,600
2026-06-10	16.450	16.720	15.800	15.970	15.970	22,865,830
2026-06-09	15.900	16.990	15.510	16.800	16.800	35,389,703
2026-06-08	15.550	16.030	15.400	15.670	15.670	18,485,340
2026-06-05	15.850	16.280	15.610	15.970	15.970	17,761,430
2026-06-04	16.350	16.350	15.760	15.960	15.960	22,755,260
2026-06-03	16.840	17.020	16.410	16.480	16.480	19,830,070
2026-06-02	17.330	17.500	16.630	16.910	16.910	21,606,689
2026-06-01	16.650	17.960	16.600	17.370	17.370	32,623,500
2026-05-29	17.180	17.500	16.510	16.570	16.570	22,983,410
2026-05-28	17.390	17.390	16.500	17.040	17.040	27,410,480
2026-05-27	17.960	18.150	17.310	17.330	17.330	20,402,109
2026-05-26	18.210	18.210	17.670	17.970	17.970	23,196,930
2026-05-25	18.540	19.150	18.240	18.460	18.460	22,533,680
2026-05-22	18.330	18.500	17.880	18.370	18.370	23,466,029
2026-05-21	19.120	19.400	18.150	18.250	18.250	30,088,539
2026-05-20	19.460	19.780	18.850	18.930	18.930	28,936,311
2026-05-19	19.010	19.750	18.920	19.580	19.580	33,771,672
2026-05-18	18.550	19.270	18.530	19.100	19.100	25,578,250
2026-05-15	18.600	19.320	18.570	18.690	18.690	29,100,680
2026-05-14	19.600	19.930	18.500	18.570	18.570	28,656,721
2026-05-13	18.990	19.410	18.720	19.350	19.350	22,033,721
2026-05-12	19.510	19.600	19.040	19.120	19.120	24,965,840
2026-05-11	19.630	20.020	19.410	19.650	19.650	30,998,369
2026-05-08	19.910	20.150	19.440	19.490	19.490	41,106,031
2026-05-07	18.730	19.590	18.670	19.520	19.520	38,418,887
2026-05-06	18.090	19.000	18.050	18.720	18.720	34,806,680
2026-04-30	17.910	18.070	17.760	17.870	17.870	14,306,090
2026-04-29	17.540	18.170	17.500	17.950	17.950	19,728,061
2026-04-28	18.100	18.100	17.410	17.530	17.530	22,922,029
2026-04-27	18.500	18.550	17.970	18.190	18.190	21,767,430

← NewerPage 2 of 2 · 120 trading days

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.