Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.000	18.580	17.760	17.810	17.810	24,895,926
2025-04-25	17.750	19.100	17.750	18.100	18.100	35,968,237
2025-04-24	18.400	18.440	17.600	17.810	17.810	29,277,941
2025-04-23	18.550	18.950	18.430	18.630	18.630	23,724,917
2025-04-22	18.610	18.770	18.350	18.400	18.400	17,064,884
2025-04-21	18.080	18.690	17.820	18.680	18.680	19,484,451
2025-04-18	18.050	18.260	17.920	18.110	18.110	14,533,400
2025-04-17	18.200	18.580	18.080	18.140	18.140	17,217,034
2025-04-16	18.620	18.650	17.900	18.220	18.220	19,701,089
2025-04-15	18.800	18.970	18.500	18.670	18.670	17,846,098
2025-04-14	18.980	19.280	18.770	18.850	18.850	24,409,875
2025-04-11	18.200	18.930	18.170	18.650	18.650	28,570,975
2025-04-10	18.530	19.210	18.450	18.540	18.540	40,804,611
2025-04-09	16.780	18.090	15.640	17.880	17.880	46,203,311
2025-04-08	16.570	17.680	16.490	17.110	17.110	43,854,795
2025-04-07	19.000	19.350	16.550	16.550	16.550	45,476,361
2025-04-03	20.660	21.150	20.500	20.690	20.690	16,249,535
2025-04-02	21.090	21.300	20.970	21.060	21.060	13,810,500
2025-04-01	21.410	21.500	21.010	21.090	21.090	17,617,150
2025-03-31	21.080	21.450	20.470	21.370	21.370	28,632,365
2025-03-28	21.550	21.830	21.200	21.250	21.250	15,996,873
2025-03-27	21.690	21.940	21.300	21.560	21.560	18,421,450
2025-03-26	21.670	21.980	21.660	21.680	21.680	18,441,600
2025-03-25	22.340	22.370	21.560	21.670	21.670	24,624,836
2025-03-24	23.010	23.010	21.550	22.330	22.330	38,698,591
2025-03-21	23.720	23.950	23.000	23.020	23.020	37,956,563
2025-03-20	23.660	24.760	23.360	24.160	24.160	50,058,600
2025-03-19	23.930	24.070	23.610	23.700	23.700	24,863,125
2025-03-18	24.280	24.530	23.910	24.070	24.070	28,621,409
2025-03-17	24.370	24.400	23.860	24.090	24.090	24,995,989
2025-03-14	23.730	24.370	23.560	24.330	24.330	37,269,369
2025-03-13	24.450	24.470	23.420	23.840	23.840	42,003,165
2025-03-12	24.910	25.140	24.600	24.600	24.600	38,900,472
2025-03-11	24.380	24.920	24.250	24.600	24.600	35,241,053
2025-03-10	25.510	25.700	24.550	24.920	24.920	54,431,628
2025-03-07	26.560	27.420	25.400	25.620	25.620	96,850,120
2025-03-06	25.200	26.850	25.200	26.220	26.220	91,783,836
2025-03-05	24.210	24.980	23.850	24.700	24.700	54,464,299
2025-03-04	23.550	24.460	23.410	24.200	24.200	40,461,687
2025-03-03	24.800	25.180	23.590	24.070	24.070	63,128,475
2025-02-28	27.760	27.800	24.100	24.820	24.820	113,457,447
2025-02-27	26.470	28.500	26.310	28.260	28.260	150,405,156
2025-02-26	26.450	26.850	26.070	26.520	26.520	61,984,894
2025-02-25	25.870	26.620	25.770	26.180	26.180	72,806,968
2025-02-24	27.330	28.000	26.510	27.030	27.030	102,991,723
2025-02-21	26.930	27.450	25.960	27.220	27.220	112,456,095
2025-02-20	26.880	26.930	25.950	26.490	26.490	75,149,197
2025-02-19	26.140	26.820	25.690	26.770	26.770	86,787,861
2025-02-18	27.510	28.270	25.750	25.910	25.910	132,480,200
2025-02-17	30.430	30.740	27.930	28.370	28.370	149,800,792
2025-02-14	28.400	29.760	26.950	28.950	28.950	162,447,632
2025-02-13	29.140	29.140	27.380	28.020	28.020	139,218,571
2025-02-12	27.190	30.430	27.180	29.160	29.160	177,976,130
2025-02-11	27.980	29.490	27.440	27.680	27.680	169,648,108
2025-02-10	27.300	29.290	27.010	29.150	29.150	191,919,099
2025-02-07	27.510	28.970	26.600	27.410	27.410	208,014,683
2025-02-06	26.660	29.960	25.860	27.750	27.750	257,267,228
2025-02-05	25.000	26.530	24.960	26.530	26.530	77,306,704
2025-01-27	22.520	22.520	21.400	22.110	22.110	185,558,336
2025-01-24	17.400	18.850	17.030	18.770	18.770	84,465,247

← NewerPage 7 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.