Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.090	18.900	17.600	18.340	18.340	39,249,941
2026-04-23	18.280	18.510	17.950	18.170	18.170	37,390,352
2026-04-22	18.520	19.050	18.410	18.960	18.960	24,645,980
2026-04-21	18.870	18.930	18.460	18.570	18.570	19,403,910
2026-04-20	18.800	19.280	18.680	19.010	19.010	25,790,500
2026-04-17	18.580	18.880	18.530	18.710	18.710	16,695,590
2026-04-16	18.580	18.780	18.530	18.720	18.720	22,013,430
2026-04-15	18.840	18.860	18.310	18.390	18.390	21,066,580
2026-04-14	18.720	18.920	18.540	18.710	18.710	23,615,131
2026-04-13	18.190	18.510	17.980	18.350	18.350	16,834,301
2026-04-10	18.470	18.920	18.360	18.470	18.470	26,199,000
2026-04-09	18.510	18.630	18.120	18.160	18.160	23,925,301
2026-04-08	17.760	18.920	17.760	18.890	18.890	36,976,832
2026-04-07	17.190	17.400	17.080	17.250	17.250	10,699,660
2026-04-03	17.750	17.790	17.110	17.110	17.110	12,764,600
2026-04-02	18.100	18.150	17.450	17.560	17.560	17,550,400
2026-04-01	18.300	18.360	18.020	18.230	18.230	15,363,220
2026-03-31	18.040	18.400	17.830	17.860	17.860	15,610,730
2026-03-30	17.670	18.070	17.510	18.060	18.060	14,723,080
2026-03-27	17.560	18.180	17.500	18.040	18.040	14,696,010
2026-03-26	18.360	18.420	17.740	17.830	17.830	20,533,609
2026-03-25	18.160	18.750	18.100	18.430	18.430	26,902,131
2026-03-24	17.970	18.150	17.510	18.090	18.090	22,386,170
2026-03-23	18.400	18.500	17.430	17.610	17.610	30,313,520
2026-03-20	19.690	19.720	18.680	18.680	18.680	28,627,869
2026-03-19	19.510	19.800	19.410	19.640	19.640	18,846,359
2026-03-18	19.450	19.970	19.310	19.910	19.910	22,677,189
2026-03-17	20.000	20.060	19.310	19.320	19.320	21,475,311
2026-03-16	19.870	19.990	19.540	19.960	19.960	20,214,369
2026-03-13	20.690	20.720	19.760	19.800	19.800	38,389,539
2026-03-12	21.020	21.490	20.760	20.780	20.780	29,750,100
2026-03-11	21.590	21.770	21.010	21.050	21.050	32,623,080
2026-03-10	21.680	22.660	21.090	21.550	21.550	59,116,859
2026-03-09	20.300	21.580	19.990	21.420	21.420	52,481,379
2026-03-06	20.500	20.970	20.480	20.750	20.750	27,690,260
2026-03-05	21.300	21.400	20.440	20.740	20.740	37,118,301
2026-03-04	20.760	21.360	20.530	20.760	20.760	38,685,922
2026-03-03	23.860	23.990	21.040	21.170	21.170	74,205,445
2026-03-02	24.000	24.980	23.310	23.390	23.390	97,036,766
2026-02-27	22.320	23.660	22.200	23.150	23.150	54,285,680
2026-02-26	22.550	22.730	22.200	22.390	22.390	30,912,500
2026-02-25	22.590	23.040	22.270	22.710	22.710	40,281,512
2026-02-24	23.780	23.780	22.200	22.410	22.410	54,470,980
2026-02-13	23.930	24.640	23.680	23.700	23.700	52,141,969
2026-02-12	23.750	24.390	23.490	24.120	24.120	62,769,008
2026-02-11	23.990	24.170	23.400	23.500	23.500	44,988,672
2026-02-10	23.360	24.260	23.130	23.870	23.870	71,090,281
2026-02-09	22.330	23.350	22.330	23.120	23.120	49,814,281
2026-02-06	22.090	22.390	21.620	21.800	21.800	31,822,170
2026-02-05	22.470	22.780	22.230	22.280	22.280	27,197,199
2026-02-04	23.000	23.420	22.300	22.870	22.870	44,038,461
2026-02-03	22.800	23.300	22.610	23.300	23.300	41,416,262
2026-02-02	23.340	23.490	22.450	22.460	22.460	42,004,551
2026-01-30	23.710	23.810	22.700	22.910	22.910	53,550,887
2026-01-29	22.980	25.340	22.890	23.900	23.900	109,513,906
2026-01-28	24.310	24.450	23.200	23.280	23.280	63,755,207
2026-01-27	23.970	24.740	23.160	24.280	24.280	73,705,211
2026-01-26	24.820	25.150	23.310	23.830	23.830	67,869,266
2026-01-23	24.010	24.870	23.720	24.560	24.560	69,042,406
2026-01-22	23.850	24.330	23.540	23.980	23.980	48,770,801

← NewerPage 3 of 21 · 1,219 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.