Beijing TRS Information Tech historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	9.140	9.260	9.060	9.220	9.143	9,511,760
2021-11-09	9.180	9.270	9.080	9.170	9.094	8,095,512
2021-11-08	9.150	9.210	9.050	9.180	9.103	7,835,979
2021-11-05	8.950	9.270	8.940	9.150	9.074	15,547,013
2021-11-04	9.000	9.020	8.870	8.960	8.885	8,327,615
2021-11-03	8.670	9.030	8.670	9.010	8.935	11,771,360
2021-11-02	8.830	8.950	8.580	8.650	8.578	11,645,535
2021-11-01	8.640	8.870	8.530	8.810	8.737	9,251,408
2021-10-29	8.600	8.820	8.550	8.690	8.618	9,338,753
2021-10-28	8.590	8.690	8.460	8.540	8.469	8,378,700
2021-10-27	8.780	8.790	8.510	8.570	8.499	11,852,000
2021-10-26	8.900	8.970	8.870	8.880	8.806	7,523,413
2021-10-25	8.900	9.010	8.720	8.990	8.915	8,565,203
2021-10-22	8.930	9.020	8.860	8.900	8.826	8,627,606
2021-10-21	9.170	9.200	8.890	8.960	8.885	14,384,971
2021-10-20	9.270	9.470	9.120	9.210	9.133	14,317,362
2021-10-19	9.110	9.240	9.090	9.150	9.074	10,477,637
2021-10-18	9.400	9.400	9.070	9.100	9.024	17,586,016
2021-10-15	9.700	9.700	9.200	9.380	9.302	15,839,503
2021-10-14	9.450	9.530	9.190	9.420	9.341	12,201,502

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.