Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.500	11.610	11.380	11.540	11.444	10,080,064
2022-02-09	11.380	11.720	11.320	11.630	11.533	16,468,508
2022-02-08	10.910	11.540	10.730	11.390	11.295	20,947,550
2022-02-07	11.200	11.290	10.610	10.820	10.730	12,101,400
2022-01-28	10.600	11.420	10.600	10.950	10.859	20,567,616
2022-01-27	11.110	11.240	10.450	10.480	10.393	23,543,403
2022-01-26	11.310	11.660	11.000	11.360	11.265	22,562,048
2022-01-25	11.840	11.920	11.200	11.260	11.166	22,013,155
2022-01-24	11.510	11.930	11.450	11.930	11.830	17,860,258
2022-01-21	11.750	11.900	11.450	11.710	11.612	19,931,149
2022-01-20	11.700	12.180	11.360	11.930	11.830	27,155,900
2022-01-19	11.210	11.740	11.210	11.670	11.573	20,100,887
2022-01-18	11.530	11.960	11.430	11.480	11.384	29,471,966
2022-01-17	11.510	12.050	11.470	11.650	11.553	33,257,929
2022-01-14	10.940	11.440	10.900	11.410	11.315	22,498,766
2022-01-13	11.010	11.180	10.880	11.000	10.908	19,045,821
2022-01-12	10.820	10.950	10.680	10.930	10.839	17,450,256
2022-01-11	10.830	10.830	10.520	10.730	10.640	16,680,740
2022-01-10	10.200	10.780	10.080	10.690	10.601	21,837,001
2022-01-07	10.370	10.650	10.180	10.200	10.115	14,913,934
2022-01-06	10.390	10.510	10.280	10.330	10.244	11,886,003
2022-01-05	10.550	10.720	10.270	10.470	10.383	21,093,013
2022-01-04	10.380	10.620	10.360	10.560	10.472	21,651,452
2021-12-31	10.240	10.410	10.160	10.350	10.264	16,686,750
2021-12-30	10.230	10.350	10.060	10.300	10.214	22,298,070
2021-12-29	9.910	10.100	9.810	10.100	10.016	13,417,176
2021-12-28	9.690	10.480	9.690	10.010	9.926	23,574,816
2021-12-27	9.700	9.830	9.550	9.680	9.599	6,923,316
2021-12-24	9.960	9.960	9.710	9.710	9.629	9,211,353
2021-12-23	10.050	10.050	9.860	9.910	9.827	9,961,420
2021-12-22	9.840	10.260	9.820	10.040	9.956	15,695,015
2021-12-21	9.760	9.920	9.760	9.880	9.798	8,327,544
2021-12-20	9.970	10.020	9.670	9.700	9.619	9,831,900
2021-12-17	10.050	10.090	9.910	9.910	9.827	9,594,037
2021-12-16	9.990	10.180	9.840	10.100	10.016	15,210,954
2021-12-15	9.840	10.190	9.820	9.950	9.867	17,106,166
2021-12-14	9.690	9.940	9.570	9.880	9.798	14,046,309
2021-12-13	9.630	9.710	9.560	9.690	9.609	8,579,983
2021-12-10	9.750	9.760	9.590	9.640	9.560	11,974,874
2021-12-09	9.940	10.180	9.780	9.800	9.718	17,248,482
2021-12-08	9.730	9.860	9.650	9.860	9.778	13,686,044
2021-12-07	9.550	9.970	9.520	9.830	9.748	21,808,385
2021-12-06	9.650	9.710	9.330	9.490	9.411	13,750,685
2021-12-03	9.670	9.810	9.580	9.650	9.569	11,152,186
2021-12-02	9.940	9.950	9.580	9.590	9.510	17,319,376
2021-12-01	9.910	10.050	9.820	9.960	9.877	20,638,682
2021-11-30	9.420	10.060	9.400	9.990	9.907	37,954,009
2021-11-29	9.500	9.510	9.280	9.320	9.242	16,223,322
2021-11-26	9.500	9.680	9.300	9.660	9.579	16,643,974
2021-11-25	9.670	9.720	9.520	9.530	9.451	12,231,715
2021-11-24	9.500	9.670	9.440	9.670	9.589	14,150,094
2021-11-23	9.520	9.560	9.320	9.550	9.470	13,802,722
2021-11-22	9.450	9.570	9.390	9.520	9.441	9,547,103
2021-11-19	9.440	9.620	9.350	9.460	9.381	11,705,350
2021-11-18	9.660	9.740	9.340	9.370	9.292	13,357,931
2021-11-17	9.280	9.630	9.270	9.600	9.520	14,268,958
2021-11-16	9.530	9.550	9.280	9.320	9.242	11,790,751
2021-11-15	9.300	9.520	9.270	9.520	9.441	12,983,204
2021-11-12	9.220	9.340	9.130	9.310	9.232	11,983,850
2021-11-11	9.170	9.330	9.120	9.240	9.163	10,552,734

← NewerPage 20 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.