Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.540	19.870	19.350	19.650	19.650	24,093,035
2025-10-24	19.650	19.820	19.310	19.410	19.410	31,631,025
2025-10-23	19.520	20.020	19.280	19.950	19.950	18,197,988
2025-10-22	19.550	19.720	19.440	19.520	19.520	11,598,411
2025-10-21	19.700	19.820	19.520	19.730	19.730	15,772,751
2025-10-20	19.600	19.850	19.470	19.660	19.660	19,629,312
2025-10-17	20.130	20.220	19.210	19.220	19.220	28,065,596
2025-10-16	20.770	20.770	20.050	20.120	20.120	25,328,673
2025-10-15	20.610	20.900	19.800	20.890	20.890	26,159,996
2025-10-14	21.300	21.500	20.560	20.610	20.610	27,963,039
2025-10-13	20.520	21.300	20.510	21.100	21.100	27,255,996
2025-10-10	22.400	22.440	21.320	21.400	21.400	47,867,464
2025-10-09	22.500	22.970	22.000	22.690	22.690	59,483,875
2025-09-30	21.830	22.980	21.770	22.410	22.410	69,532,480
2025-09-29	21.500	21.580	20.950	21.210	21.210	30,245,886
2025-09-26	22.220	22.220	21.390	21.390	21.390	38,717,476
2025-09-25	21.280	22.690	21.210	22.260	22.260	69,667,367
2025-09-24	20.710	21.280	20.620	21.250	21.250	32,227,975
2025-09-23	21.550	21.560	20.450	20.930	20.930	45,419,058
2025-09-22	21.720	22.090	21.130	21.560	21.560	40,670,960
2025-09-19	22.220	22.750	21.580	21.680	21.680	38,550,455
2025-09-18	22.280	23.040	21.920	22.200	22.200	59,738,987
2025-09-17	22.050	22.630	21.830	22.400	22.400	39,174,398
2025-09-16	21.690	22.250	21.500	22.170	22.170	35,479,433
2025-09-15	21.910	22.170	21.620	21.680	21.680	32,031,381
2025-09-12	21.890	22.500	21.700	22.050	22.050	48,292,752
2025-09-11	21.880	22.190	21.370	22.160	22.160	46,606,174
2025-09-10	21.300	21.970	21.300	21.600	21.600	33,464,125
2025-09-09	22.100	22.120	21.210	21.220	21.220	43,724,721
2025-09-08	21.800	22.500	21.800	22.290	22.290	46,907,437
2025-09-05	21.710	22.150	21.220	22.010	22.010	38,416,945
2025-09-04	21.740	22.560	21.180	21.660	21.660	51,396,666
2025-09-03	22.770	22.970	21.650	21.720	21.720	50,751,162
2025-09-02	23.290	23.370	22.350	22.730	22.730	56,822,420
2025-09-01	23.980	24.100	23.130	23.220	23.220	56,649,677
2025-08-29	24.110	24.150	23.300	23.450	23.450	71,738,992
2025-08-28	25.040	25.460	23.200	24.370	24.370	120,527,991
2025-08-27	27.700	27.900	25.210	25.290	25.290	85,834,809
2025-08-26	26.790	27.680	26.380	26.900	26.900	62,709,420
2025-08-25	27.710	27.980	26.400	27.010	27.010	102,024,872
2025-08-22	26.650	28.000	26.350	27.690	27.690	95,993,627
2025-08-21	25.700	27.300	25.530	26.630	26.630	83,747,123
2025-08-20	26.300	26.580	25.510	26.330	26.330	69,281,845
2025-08-19	26.020	28.010	25.680	26.730	26.730	98,003,278
2025-08-18	26.210	27.180	26.000	26.260	26.260	99,957,327
2025-08-15	24.800	27.000	24.720	26.200	26.200	87,640,278
2025-08-14	24.570	25.900	24.470	25.320	25.320	91,891,973
2025-08-13	24.560	25.150	24.360	24.600	24.600	60,823,760
2025-08-12	25.630	25.800	23.930	24.660	24.660	88,327,905
2025-08-11	25.500	26.680	25.210	25.950	25.950	65,069,248
2025-08-08	26.400	27.180	25.680	25.830	25.830	76,171,471
2025-08-07	26.000	27.500	25.670	26.910	26.910	108,370,300
2025-08-06	24.000	27.200	23.070	26.320	26.320	127,702,636
2025-08-05	25.260	25.670	24.100	24.150	24.150	66,214,378
2025-08-04	24.520	25.480	24.510	25.340	25.340	68,279,139
2025-08-01	25.090	25.410	23.670	25.150	25.150	94,651,788
2025-07-31	24.400	25.350	23.920	24.630	24.630	102,071,979
2025-07-30	23.460	24.790	23.200	23.850	23.850	78,406,851
2025-07-29	23.920	24.950	23.520	23.800	23.800	94,471,784
2025-07-28	23.650	24.920	22.600	24.300	24.300	106,351,696

← NewerPage 5 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.