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
2023-05-05	45.000	50.660	44.100	45.660	42.719	12,816,304
2023-05-04	43.460	46.540	41.580	45.410	42.485	11,353,252
2023-04-28	39.580	45.230	38.000	43.000	40.230	11,483,938
2023-04-27	41.100	44.290	38.000	38.710	36.216	9,435,532
2023-04-26	40.200	42.190	39.090	41.460	38.789	6,909,503
2023-04-25	40.300	42.700	39.510	42.500	39.762	10,853,435
2023-04-24	40.800	43.300	37.960	40.000	37.423	12,747,072
2023-04-21	37.000	41.260	34.990	41.260	38.602	16,610,750
2023-04-20	33.000	34.380	32.000	34.380	32.165	6,506,036
2023-04-19	27.840	28.930	27.020	28.650	26.804	5,361,128
2023-04-18	28.550	28.910	27.500	28.100	26.290	6,298,403
2023-04-17	24.380	29.130	24.380	29.000	27.132	10,195,156
2023-04-14	23.960	24.640	23.720	24.340	22.772	2,071,155
2023-04-13	23.990	24.170	23.640	24.000	22.454	1,462,975
2023-04-12	24.200	24.480	23.800	23.890	22.351	1,961,389
2023-04-11	24.540	25.030	23.970	24.330	22.763	2,735,918
2023-04-10	24.660	25.450	24.450	24.540	22.959	2,426,798
2023-04-07	24.700	25.450	24.290	24.770	23.174	2,676,723
2023-04-06	25.190	25.280	24.630	24.770	23.174	3,646,152
2023-04-04	24.200	25.540	24.080	25.480	23.839	5,477,993
2023-04-03	24.010	24.550	23.710	24.100	22.548	2,620,336
2023-03-31	24.100	24.970	23.930	24.420	22.847	3,353,620
2023-03-30	23.980	24.170	23.420	23.860	22.323	2,387,226
2023-03-29	23.890	25.100	23.740	24.180	22.622	3,282,184
2023-03-28	23.410	25.230	23.410	24.170	22.613	5,171,620
2023-03-27	23.750	24.000	22.460	23.510	21.996	2,602,635
2023-03-24	24.330	24.800	23.740	23.780	22.248	4,509,758
2023-03-23	24.410	25.120	23.710	24.500	22.922	4,981,552
2023-03-22	24.660	25.060	24.180	24.180	22.622	5,525,650
2023-03-21	25.390	25.390	23.690	24.740	23.146	9,073,453
2023-03-20	27.000	27.200	25.180	25.380	23.745	10,515,528
2023-03-17	26.360	27.630	25.830	27.320	25.560	10,587,102
2023-03-16	27.400	27.880	26.400	27.000	25.261	9,699,569
2023-03-15	24.580	27.520	24.060	27.350	25.588	12,918,832
2023-03-14	22.530	25.190	22.530	25.000	23.390	10,097,619
2023-03-13	22.780	23.280	22.330	22.910	21.434	7,170,267
2023-03-10	21.890	22.000	21.440	21.950	20.536	3,441,139
2023-03-09	21.420	22.400	21.390	21.870	20.461	6,600,989
2023-03-08	20.030	21.670	19.960	21.190	19.825	4,873,384
2023-03-07	20.440	20.590	19.950	20.000	18.712	2,162,462
2023-03-06	19.990	20.770	19.990	20.470	19.151	3,819,105
2023-03-03	19.740	20.010	19.540	19.920	18.637	2,055,925
2023-03-02	19.450	19.840	19.450	19.560	18.300	892,563
2023-03-01	19.640	19.830	19.280	19.590	18.328	1,340,781
2023-02-28	19.390	19.750	19.270	19.470	18.216	685,229
2023-02-27	19.690	19.910	19.080	19.360	18.113	897,743
2023-02-24	19.800	19.800	19.480	19.650	18.384	523,589
2023-02-23	19.780	19.850	19.600	19.750	18.478	830,976
2023-02-22	19.570	19.750	19.470	19.710	18.440	622,314
2023-02-21	19.440	19.780	19.260	19.600	18.337	849,369
2023-02-20	18.900	19.470	18.880	19.420	18.169	1,150,759
2023-02-17	18.930	19.180	18.890	18.930	17.711	595,408
2023-02-16	19.440	19.500	18.790	18.900	17.683	886,350
2023-02-15	19.570	19.570	19.300	19.440	18.188	579,685
2023-02-14	19.490	19.570	19.320	19.480	18.225	451,888
2023-02-13	19.180	19.540	19.160	19.440	18.188	695,950
2023-02-10	19.300	19.350	19.060	19.220	17.982	357,295
2023-02-09	19.000	19.230	18.960	19.210	17.973	527,651
2023-02-08	19.250	19.270	18.950	19.000	17.776	477,503
2023-02-07	19.050	19.240	18.950	19.220	17.982	690,601

← NewerPage 15 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.