Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.500	18.280	17.130	17.220	17.220	83,255,425
2025-01-22	18.710	19.160	18.580	18.780	18.780	31,676,141
2025-01-21	18.920	19.240	18.530	18.890	18.890	33,103,287
2025-01-20	18.950	19.100	18.570	18.650	18.650	28,989,110
2025-01-17	18.730	19.000	18.500	18.680	18.680	32,891,260
2025-01-16	19.390	19.470	18.780	18.910	18.910	53,463,692
2025-01-15	18.880	19.750	18.870	19.140	19.140	62,078,788
2025-01-14	17.590	18.940	17.460	18.880	18.880	55,997,849
2025-01-13	17.140	17.480	16.660	17.330	17.330	29,060,894
2025-01-10	17.760	18.240	17.170	17.170	17.170	35,558,981
2025-01-09	17.410	18.300	17.370	17.880	17.880	39,907,431
2025-01-08	17.600	17.900	16.780	17.590	17.590	45,644,950
2025-01-07	17.340	17.750	17.010	17.740	17.740	39,069,100
2025-01-06	18.060	18.880	17.000	17.180	17.180	56,341,518
2025-01-03	20.710	20.760	18.400	18.420	18.420	69,081,528
2025-01-02	20.410	21.690	19.750	21.080	21.080	68,713,906
2024-12-31	20.980	21.690	20.610	20.940	20.940	80,357,163
2024-12-30	20.300	20.950	19.880	20.670	20.670	42,768,056
2024-12-27	20.820	20.970	20.220	20.460	20.460	49,623,428
2024-12-26	19.100	21.400	19.100	20.780	20.780	74,089,576
2024-12-25	19.820	19.820	18.920	19.080	19.080	32,049,468
2024-12-24	19.920	20.140	19.230	19.710	19.710	35,766,861
2024-12-23	21.110	21.170	19.690	19.780	19.780	53,022,677
2024-12-20	20.790	21.380	20.530	21.310	21.310	50,936,775
2024-12-19	20.050	20.930	19.900	20.780	20.780	52,901,982
2024-12-18	20.300	20.860	19.800	20.450	20.450	49,558,841
2024-12-17	21.110	21.280	20.000	20.230	20.230	56,089,207
2024-12-16	21.510	21.980	20.930	21.310	21.310	52,340,658
2024-12-13	22.470	22.790	21.610	21.630	21.630	78,707,657
2024-12-12	23.100	23.370	21.890	22.750	22.750	92,013,662
2024-12-11	23.330	23.790	22.600	23.230	23.230	91,697,595
2024-12-10	23.630	25.490	22.890	23.970	23.970	154,883,677
2024-12-09	22.630	23.720	21.970	22.490	22.490	83,588,196
2024-12-06	23.210	24.620	22.510	22.820	22.820	125,924,009
2024-12-05	21.910	23.450	21.910	23.190	23.190	130,781,440
2024-12-04	21.790	22.760	21.600	21.720	21.720	109,708,135
2024-12-03	22.890	22.910	21.720	22.090	22.090	135,243,174
2024-12-02	22.880	25.000	22.560	23.010	23.010	227,535,653
2024-11-29	18.960	23.060	18.900	23.060	23.060	180,310,740
2024-11-28	20.000	20.700	19.160	19.220	19.220	92,100,883
2024-11-27	18.710	20.430	18.560	20.340	20.340	101,970,540
2024-11-26	20.500	20.870	19.340	19.380	19.380	123,858,925
2024-11-25	21.880	22.220	19.500	21.530	21.530	219,449,344
2024-11-22	17.440	21.120	17.310	21.120	21.120	206,600,071
2024-11-21	17.500	17.970	17.260	17.600	17.600	40,757,234
2024-11-20	16.510	17.830	16.330	17.570	17.570	45,930,589
2024-11-19	16.100	16.740	15.950	16.730	16.730	31,494,477
2024-11-18	18.380	18.470	16.000	16.090	16.090	60,230,293
2024-11-15	17.780	19.260	17.780	18.070	18.070	73,298,558
2024-11-14	19.890	19.890	17.700	17.830	17.830	79,030,112
2024-11-13	18.010	19.210	18.010	19.210	19.210	88,736,151
2024-11-12	18.330	18.880	17.930	18.250	18.250	61,414,965
2024-11-11	17.440	18.550	17.310	18.390	18.390	58,410,257
2024-11-08	17.850	18.160	17.420	17.440	17.440	47,432,406
2024-11-07	17.030	17.520	16.910	17.500	17.500	36,314,342
2024-11-06	17.240	17.820	17.110	17.340	17.340	44,645,565
2024-11-05	16.300	17.300	16.190	17.200	17.200	37,906,219
2024-11-04	15.760	16.420	15.760	16.310	16.310	19,136,339
2024-11-01	17.000	17.150	15.750	15.760	15.760	38,096,814
2024-10-31	16.640	17.300	16.510	17.030	17.030	35,243,792

← NewerPage 8 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.