Beijing Tieke Shougang Railway Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	48.500	54.160	47.500	51.700	48.833	5,576,020
2023-07-31	46.080	49.500	46.080	48.500	45.810	3,514,190
2023-07-28	42.820	50.230	42.110	46.970	44.365	4,970,464
2023-07-27	43.320	44.530	42.490	42.810	40.436	1,958,644
2023-07-26	43.460	43.800	42.800	43.530	41.116	1,513,973
2023-07-25	42.450	44.300	42.020	43.810	41.380	2,253,535
2023-07-24	42.170	42.800	41.500	41.900	39.576	1,188,769
2023-07-21	41.500	42.330	40.580	41.960	39.633	1,988,147
2023-07-20	44.490	44.690	40.500	41.940	39.614	3,767,118
2023-07-19	43.870	44.800	43.210	44.160	41.711	1,874,971
2023-07-18	43.760	44.700	43.110	43.870	41.437	1,967,124
2023-07-17	42.570	44.790	42.160	44.530	42.060	3,066,258
2023-07-14	43.230	45.310	41.370	43.220	40.823	3,663,899
2023-07-13	43.720	44.220	42.510	43.160	40.766	2,695,174
2023-07-12	42.960	45.550	41.610	43.190	40.795	3,660,286
2023-07-11	42.750	43.100	41.230	42.560	40.200	1,973,750
2023-07-10	40.130	42.720	40.130	42.440	40.086	3,375,303
2023-07-07	40.110	40.880	39.810	39.920	37.706	2,371,015
2023-07-06	42.930	42.930	39.710	39.930	37.716	4,557,122
2023-07-05	42.930	44.140	42.140	43.360	40.955	3,408,996
2023-07-04	43.000	43.660	41.660	42.620	40.256	3,410,514
2023-07-03	42.070	44.280	41.100	43.250	40.851	5,440,474
2023-06-30	42.600	44.560	41.700	42.070	39.737	4,013,510
2023-06-29	43.030	43.650	42.400	42.820	40.445	3,220,450
2023-06-28	41.810	44.100	40.150	43.560	41.144	6,976,379
2023-06-27	37.030	42.790	37.030	42.130	39.794	6,633,652
2023-06-26	37.000	37.680	36.410	36.760	34.721	2,361,623
2023-06-21	39.500	39.780	37.800	37.970	35.864	3,424,382
2023-06-20	38.900	39.880	38.090	39.360	37.177	4,923,627
2023-06-19	37.800	39.230	37.370	38.570	36.431	5,597,071
2023-06-16	35.510	38.290	35.500	37.720	35.628	6,426,511
2023-06-15	35.350	36.120	35.110	35.500	33.531	2,483,958
2023-06-14	36.000	36.160	35.100	35.420	33.456	1,990,662
2023-06-13	35.670	36.140	34.710	35.470	33.503	2,223,719
2023-06-12	35.680	36.420	35.560	35.940	33.947	2,290,983
2023-06-09	36.290	36.940	35.530	35.920	33.928	2,397,985
2023-06-08	36.450	37.480	36.450	36.900	34.523	2,533,827
2023-06-07	36.260	37.330	35.200	36.680	34.317	2,765,227
2023-06-06	36.950	38.250	36.000	36.280	33.943	4,572,145
2023-06-05	36.930	36.960	35.900	36.400	34.055	2,618,287
2023-06-02	38.010	38.950	36.300	36.360	34.018	4,880,381
2023-06-01	38.580	40.060	38.110	38.500	36.020	4,088,123
2023-05-31	40.070	40.970	39.030	39.560	37.012	5,489,055
2023-05-30	39.030	44.820	38.680	41.670	38.986	9,743,381
2023-05-29	38.000	41.440	37.880	39.400	36.862	6,177,870
2023-05-26	38.000	38.620	36.150	37.600	35.178	4,782,394
2023-05-25	36.020	38.200	36.020	38.180	35.721	5,405,702
2023-05-24	35.610	37.190	34.550	36.790	34.420	4,687,360
2023-05-23	36.200	36.490	35.480	35.690	33.391	2,360,111
2023-05-22	36.200	36.960	35.650	36.060	33.737	2,993,654
2023-05-19	37.030	37.410	35.860	36.630	34.270	3,611,981
2023-05-18	37.500	38.170	36.670	37.160	34.766	5,537,336
2023-05-17	35.330	39.190	35.000	37.700	35.272	9,314,472
2023-05-16	36.300	36.410	35.020	35.240	32.970	3,629,399
2023-05-15	36.050	36.950	35.220	36.270	33.934	4,805,997
2023-05-12	37.500	38.680	36.120	36.520	34.168	5,792,732
2023-05-11	38.690	38.750	37.020	38.360	35.889	5,751,041
2023-05-10	38.450	39.370	37.720	38.800	36.301	7,002,101
2023-05-09	42.330	43.570	38.400	38.400	35.926	12,857,963
2023-05-08	45.910	46.980	42.100	43.020	40.249	12,463,377

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1270 CNY
2026-05-26	0.2700 CNY
2025-05-27	0.3500 CNY
2024-06-06	0.4500 CNY
2023-06-09	0.3500 CNY
2022-06-16	0.2500 CNY
2021-05-21	0.1200 CNY
2020-11-30	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.