Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.380	23.990	22.320	23.760	23.760	124,101,465
2025-07-24	22.000	22.470	21.800	22.090	22.090	70,018,470
2025-07-23	21.130	22.760	20.770	22.290	22.290	110,485,344
2025-07-22	22.100	22.140	20.990	21.070	21.070	87,890,233
2025-07-21	22.150	22.800	21.660	22.090	22.090	85,218,584
2025-07-18	21.150	23.000	21.010	22.560	22.560	127,326,678
2025-07-17	20.380	22.000	20.380	21.110	21.110	103,438,692
2025-07-16	20.940	21.080	20.230	20.370	20.370	72,728,940
2025-07-15	20.070	21.370	19.800	20.990	20.990	115,512,159
2025-07-14	19.890	20.950	19.270	20.510	20.510	134,274,770
2025-07-11	18.120	19.650	17.760	19.220	19.220	98,670,133
2025-07-10	17.880	18.130	17.740	18.010	18.010	19,851,602
2025-07-09	18.180	18.240	17.860	17.940	17.940	22,704,032
2025-07-08	17.470	18.140	17.360	18.090	18.090	29,669,512
2025-07-07	17.600	17.690	17.410	17.470	17.470	15,160,729
2025-07-04	17.790	17.940	17.560	17.600	17.600	21,033,943
2025-07-03	17.730	18.020	17.670	17.840	17.840	17,288,959
2025-07-02	18.160	18.170	17.610	17.730	17.730	22,410,429
2025-07-01	18.460	18.540	18.010	18.150	18.150	25,550,518
2025-06-30	18.430	18.550	18.200	18.440	18.440	26,398,641
2025-06-27	18.190	19.080	18.090	18.290	18.290	43,372,831
2025-06-26	18.280	18.720	18.050	18.260	18.260	53,475,833
2025-06-25	17.560	18.150	17.450	18.140	18.140	40,097,617
2025-06-24	17.070	17.640	17.050	17.610	17.610	27,876,518
2025-06-23	16.300	17.120	16.300	17.040	17.040	19,776,725
2025-06-20	17.350	17.370	16.600	16.620	16.620	25,663,926
2025-06-19	17.400	17.730	17.150	17.220	17.220	27,825,250
2025-06-18	17.380	17.480	17.200	17.370	17.370	14,438,000
2025-06-17	17.480	17.550	17.250	17.410	17.410	14,767,910
2025-06-16	16.990	17.540	16.930	17.480	17.480	22,768,491
2025-06-13	17.650	17.790	17.050	17.080	17.080	30,218,257
2025-06-12	17.700	18.080	17.600	17.790	17.790	17,743,429
2025-06-11	17.800	18.170	17.800	17.880	17.880	19,771,686
2025-06-10	18.410	18.480	17.620	17.890	17.890	30,445,213
2025-06-09	18.100	18.520	18.000	18.430	18.430	29,663,179
2025-06-06	18.040	18.260	17.730	18.030	18.030	28,340,074
2025-06-05	17.490	18.140	17.480	18.020	18.020	33,031,374
2025-06-04	17.340	17.660	17.200	17.490	17.490	17,592,303
2025-06-03	17.000	17.940	16.960	17.240	17.240	24,697,116
2025-05-30	17.500	17.550	17.080	17.130	17.130	20,943,297
2025-05-29	16.990	17.640	16.980	17.630	17.630	29,919,005
2025-05-28	17.390	17.460	16.930	16.990	16.990	23,328,598
2025-05-27	17.730	17.750	17.250	17.320	17.320	27,473,139
2025-05-26	17.780	18.150	17.560	17.870	17.870	25,683,429
2025-05-23	18.270	18.280	17.630	17.670	17.670	47,240,732
2025-05-22	17.510	17.970	17.440	17.880	17.880	28,438,532
2025-05-21	17.800	17.850	17.490	17.610	17.610	21,996,361
2025-05-20	17.490	18.030	17.260	17.900	17.900	41,899,328
2025-05-19	18.510	18.510	18.080	18.400	18.400	21,214,229
2025-05-16	18.610	18.860	18.400	18.520	18.520	21,473,500
2025-05-15	19.510	19.560	18.680	18.740	18.740	32,394,255
2025-05-14	19.270	19.730	19.100	19.510	19.510	44,099,480
2025-05-13	19.760	19.880	19.080	19.170	19.170	34,972,180
2025-05-12	19.070	19.350	18.880	19.340	19.340	33,734,192
2025-05-09	19.400	19.400	18.780	18.840	18.840	29,184,153
2025-05-08	19.160	19.780	19.010	19.430	19.430	41,050,483
2025-05-07	19.620	20.030	18.930	19.160	19.160	49,078,165
2025-05-06	18.600	19.570	18.490	19.280	19.280	53,458,617
2025-04-30	17.450	18.450	17.260	18.230	18.230	52,378,466
2025-04-29	17.500	17.520	16.910	17.180	17.180	60,727,402

← NewerPage 6 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.