Beijing TRS Information Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.110	17.260	16.460	16.750	16.750	36,531,231
2024-10-29	17.550	17.610	16.870	16.880	16.880	41,607,065
2024-10-28	17.350	17.700	17.320	17.460	17.460	29,387,550
2024-10-25	17.350	17.750	17.210	17.460	17.460	31,015,879
2024-10-24	17.670	17.880	17.190	17.400	17.400	32,867,523
2024-10-23	18.860	18.860	17.850	17.950	17.950	62,649,536
2024-10-22	17.600	19.220	17.400	18.860	18.860	88,778,635
2024-10-21	17.780	18.290	17.500	17.750	17.750	60,508,854
2024-10-18	16.650	18.010	16.470	17.470	17.470	64,810,006
2024-10-17	16.610	17.450	16.550	16.800	16.800	59,654,127
2024-10-16	15.800	16.610	15.680	16.310	16.310	29,770,575
2024-10-15	16.510	17.190	16.160	16.160	16.160	45,183,104
2024-10-14	15.770	16.700	15.250	16.580	16.580	44,012,055
2024-10-11	16.400	16.980	15.290	15.730	15.730	43,051,325
2024-10-10	18.500	18.550	16.850	16.900	16.900	52,132,275
2024-10-09	18.650	19.390	16.820	17.480	17.480	89,118,120
2024-10-08	19.960	19.970	17.600	19.970	19.970	102,822,930
2024-09-30	15.060	16.660	14.770	16.640	16.640	79,269,029
2024-09-27	12.830	14.110	12.830	13.920	13.920	49,004,895
2024-09-26	12.300	12.640	12.230	12.640	12.640	24,313,435
2024-09-25	12.390	12.740	12.290	12.300	12.300	33,112,772
2024-09-24	12.060	12.320	11.750	12.290	12.290	31,121,054
2024-09-23	11.870	12.220	11.870	12.060	12.060	26,658,278
2024-09-20	11.630	12.230	11.560	11.980	11.980	37,980,182
2024-09-19	11.310	11.670	11.150	11.570	11.570	14,279,802
2024-09-18	11.300	11.400	11.000	11.160	11.160	9,293,676
2024-09-13	11.590	11.690	11.290	11.300	11.300	10,379,915
2024-09-12	11.560	11.790	11.530	11.540	11.540	13,579,179
2024-09-11	11.410	11.540	11.300	11.520	11.520	11,953,268
2024-09-10	11.200	11.580	10.960	11.460	11.460	12,991,200
2024-09-09	11.120	11.300	10.980	11.100	11.100	7,022,390
2024-09-06	11.480	11.510	11.190	11.210	11.210	7,929,850
2024-09-05	11.290	11.570	11.220	11.460	11.460	10,330,300
2024-09-04	11.210	11.470	11.150	11.290	11.290	7,883,900
2024-09-03	11.190	11.390	11.120	11.360	11.360	9,582,400
2024-09-02	11.470	11.620	11.130	11.140	11.140	10,400,999
2024-08-30	11.340	11.720	11.280	11.520	11.520	15,030,862
2024-08-29	10.960	11.300	10.910	11.240	11.240	8,340,583
2024-08-28	10.750	11.100	10.650	11.030	11.030	10,290,393
2024-08-27	11.160	11.250	10.790	10.820	10.820	10,204,400
2024-08-26	11.310	11.340	11.080	11.170	11.170	7,044,405
2024-08-23	11.030	11.340	11.000	11.250	11.250	10,766,119
2024-08-22	11.440	11.590	11.000	11.030	11.030	11,931,342
2024-08-21	11.580	11.740	11.380	11.410	11.410	7,682,492
2024-08-20	11.870	11.940	11.580	11.620	11.620	8,310,305
2024-08-19	11.850	12.060	11.830	11.910	11.910	8,873,455
2024-08-16	11.890	11.960	11.810	11.840	11.840	7,824,049
2024-08-15	11.630	12.040	11.560	11.850	11.850	11,920,474
2024-08-14	11.720	11.820	11.550	11.680	11.680	8,901,223
2024-08-13	11.660	11.780	11.490	11.690	11.690	7,266,090
2024-08-12	11.750	11.890	11.600	11.660	11.660	7,376,984
2024-08-09	12.050	12.200	11.810	11.820	11.820	6,876,384
2024-08-08	12.030	12.150	11.690	11.970	11.970	10,879,100
2024-08-07	12.170	12.300	12.120	12.140	12.140	7,830,677
2024-08-06	12.260	12.360	12.010	12.220	12.220	9,897,225
2024-08-05	12.450	12.780	11.980	12.020	12.020	15,981,133
2024-08-02	12.850	13.050	12.550	12.590	12.590	13,073,045
2024-08-01	13.030	13.200	12.900	12.980	12.980	11,963,150
2024-07-31	12.530	13.080	12.510	13.060	13.060	16,789,949
2024-07-30	12.460	12.660	12.330	12.530	12.530	8,873,863

← NewerPage 9 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.