Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.420	24.390	23.420	23.700	23.700	46,373,230
2026-01-20	24.930	25.060	23.800	23.930	23.930	67,160,953
2026-01-19	24.890	25.180	24.390	24.530	24.530	68,416,992
2026-01-16	26.700	27.130	24.900	25.140	25.140	132,652,637
2026-01-15	28.790	29.000	26.440	27.060	27.060	167,608,923
2026-01-14	26.230	31.000	26.230	30.880	30.880	254,922,305
2026-01-13	28.670	29.880	26.500	26.800	26.800	248,741,376
2026-01-12	23.010	26.440	22.810	26.440	26.440	176,986,504
2026-01-09	20.380	22.120	20.360	22.030	22.030	88,360,315
2026-01-08	20.210	21.000	20.020	20.480	20.480	41,739,331
2026-01-07	20.200	20.430	19.980	20.080	20.080	26,639,047
2026-01-06	20.320	20.320	20.000	20.260	20.260	32,407,282
2026-01-05	19.920	20.480	19.750	20.330	20.330	40,523,564
2025-12-31	19.500	20.040	19.330	19.900	19.900	29,321,302
2025-12-30	19.220	19.660	19.220	19.460	19.460	24,008,637
2025-12-29	18.800	19.390	18.770	19.200	19.200	23,025,678
2025-12-26	18.800	18.990	18.690	18.830	18.830	14,574,979
2025-12-25	18.650	18.920	18.560	18.800	18.800	13,108,052
2025-12-24	18.450	18.640	18.360	18.600	18.600	12,273,311
2025-12-23	18.990	19.170	18.500	18.550	18.550	12,490,058
2025-12-22	18.600	18.740	18.530	18.670	18.670	11,122,159
2025-12-19	18.460	18.600	18.400	18.580	18.580	10,371,623
2025-12-18	18.420	18.640	18.350	18.410	18.410	10,833,856
2025-12-17	18.430	18.670	17.950	18.600	18.600	18,236,502
2025-12-16	19.230	19.240	18.300	18.400	18.400	20,391,603
2025-12-15	19.480	19.570	19.240	19.240	19.240	13,872,480
2025-12-12	19.450	19.790	19.420	19.680	19.680	15,323,378
2025-12-11	19.800	19.800	19.450	19.450	19.450	14,892,659
2025-12-10	19.670	19.820	19.450	19.810	19.810	15,889,420
2025-12-09	19.960	20.130	19.630	19.660	19.660	21,608,474
2025-12-08	20.080	20.280	20.010	20.060	20.060	24,344,083
2025-12-05	20.000	20.180	19.700	20.110	20.110	20,175,162
2025-12-04	19.900	20.100	19.760	20.010	20.010	15,572,162
2025-12-03	20.570	20.630	19.860	19.980	19.980	29,386,982
2025-12-02	21.160	21.290	20.570	20.630	20.630	29,740,937
2025-12-01	20.990	21.140	20.700	20.950	20.950	45,782,857
2025-11-28	20.700	21.650	20.310	21.440	21.440	68,614,491
2025-11-27	20.750	21.050	20.540	20.760	20.760	31,179,961
2025-11-26	20.980	21.390	20.800	20.840	20.840	39,873,590
2025-11-25	20.700	21.400	20.670	21.090	21.090	59,965,703
2025-11-24	19.980	20.890	19.750	20.720	20.720	58,213,267
2025-11-21	19.520	20.240	19.210	19.560	19.560	28,797,269
2025-11-20	20.390	20.500	19.770	19.800	19.800	22,410,189
2025-11-19	20.790	20.900	20.130	20.250	20.250	25,815,842
2025-11-18	20.150	20.930	19.950	20.660	20.660	41,055,128
2025-11-17	19.400	20.300	19.400	20.170	20.170	27,270,091
2025-11-14	19.990	19.990	19.500	19.500	19.500	18,142,574
2025-11-13	19.660	20.120	19.560	20.110	20.110	17,470,354
2025-11-12	20.130	20.200	19.580	19.720	19.720	19,400,492
2025-11-11	20.170	20.880	19.810	20.280	20.280	29,787,804
2025-11-10	20.330	20.560	20.000	20.170	20.170	16,830,956
2025-11-07	20.060	20.340	19.920	19.990	19.990	19,342,660
2025-11-06	20.350	20.460	20.000	20.250	20.250	20,849,649
2025-11-05	20.400	20.620	20.130	20.410	20.410	22,234,311
2025-11-04	20.980	21.030	20.520	20.720	20.720	33,101,428
2025-11-03	20.800	21.450	20.450	21.350	21.350	51,983,068
2025-10-31	19.500	20.940	19.500	20.580	20.580	59,032,479
2025-10-30	19.810	20.090	19.520	19.630	19.630	25,549,507
2025-10-29	19.680	19.820	19.410	19.820	19.820	20,500,554
2025-10-28	19.670	20.110	19.480	19.770	19.770	26,677,169

← NewerPage 4 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.