Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.430	12.610	12.290	12.360	12.360	4,899,490
2026-10-20	12.330	12.630	12.290	12.400	12.400	3,760,690
2026-10-19	12.400	12.660	12.110	12.400	12.400	4,858,200
2026-10-16	12.620	13.050	12.400	12.510	12.510	4,449,400
2026-10-15	12.500	12.860	12.410	12.430	12.430	5,446,000
2026-10-14	13.220	13.340	12.920	12.980	12.980	4,297,700
2026-10-13	12.980	13.370	12.660	13.250	13.250	5,584,900
2026-10-12	13.490	13.750	13.200	13.220	13.220	5,325,800
2026-10-09	13.410	13.680	12.770	13.640	13.640	6,830,800
2026-10-08	13.640	13.740	13.280	13.410	13.410	4,963,100
2026-09-30	14.030	14.100	13.620	13.640	13.640	6,772,800
2026-09-29	13.290	14.180	13.220	14.020	14.020	8,798,478
2026-09-28	13.560	13.590	13.250	13.300	13.300	5,336,310
2026-09-24	13.620	13.780	13.500	13.550	13.550	4,541,701
2026-09-23	13.710	13.830	13.450	13.660	13.660	5,830,100
2026-09-22	13.990	14.260	13.680	13.840	13.840	7,130,720
2026-09-21	13.830	14.050	13.700	13.900	13.900	8,590,900
2026-09-18	13.700	14.010	13.650	13.850	13.850	6,522,700
2026-09-17	13.760	13.930	13.610	13.630	13.630	6,063,300
2026-09-16	13.880	14.120	13.690	13.720	13.720	9,860,300
2026-09-15	14.890	14.940	13.910	13.970	13.970	13,841,710
2026-09-14	13.800	14.990	13.800	14.820	14.820	15,496,200
2026-09-11	14.050	14.160	13.600	13.790	13.790	6,466,760
2026-09-10	14.520	14.520	14.180	14.220	14.220	5,626,600
2026-09-09	14.780	14.950	14.440	14.510	14.510	7,726,400
2026-09-08	14.870	15.280	14.590	14.770	14.770	11,009,700
2026-09-07	13.900	14.880	13.890	14.830	14.830	14,169,475
2026-09-04	14.290	14.290	13.790	13.910	13.910	8,722,975
2026-09-03	14.130	14.570	14.020	14.100	14.100	9,959,060
2026-09-02	13.690	14.230	13.670	14.100	14.100	11,435,839
2026-09-01	13.760	14.030	13.630	13.850	13.850	12,569,200
2026-08-31	12.900	13.960	12.890	13.870	13.870	21,890,010
2026-08-28	12.640	13.780	12.550	13.200	13.200	20,463,549
2026-08-27	12.330	12.640	12.250	12.530	12.530	5,388,677
2026-08-26	12.300	12.490	12.180	12.330	12.330	4,142,170
2026-08-25	12.000	12.450	11.880	12.370	12.370	6,103,750
2026-08-24	12.500	12.530	12.040	12.160	12.160	3,547,560
2026-08-21	12.350	12.440	12.140	12.320	12.320	3,666,038
2026-08-20	12.490	12.620	12.250	12.450	12.450	3,666,300
2026-08-19	12.840	12.840	12.280	12.300	12.300	4,605,700
2026-08-18	12.970	13.010	12.650	12.910	12.910	4,899,000
2026-08-17	12.950	13.090	12.750	13.090	13.090	4,643,800
2026-08-14	12.920	13.070	12.700	12.950	12.950	4,471,200
2026-08-13	13.180	13.350	12.930	12.930	12.930	6,597,100
2026-08-12	12.980	13.250	12.880	13.100	13.100	5,059,300
2026-08-11	12.900	13.020	12.630	12.880	12.880	3,777,800
2026-08-10	12.740	12.950	12.600	12.910	12.910	4,840,750
2026-08-07	12.880	12.880	12.430	12.740	12.740	6,431,290
2026-08-06	12.940	13.200	12.660	12.940	12.940	7,416,900
2026-08-05	12.790	13.470	12.780	13.010	13.010	10,264,880
2026-08-04	12.440	12.930	12.430	12.890	12.890	7,909,650
2026-08-03	12.000	12.330	11.950	12.320	12.320	7,278,900
2026-07-31	11.550	12.040	11.510	11.900	11.900	9,266,527
2026-07-30	11.570	11.920	11.360	11.410	11.410	7,848,183
2026-07-29	11.680	11.850	11.480	11.710	11.710	7,344,260
2026-07-28	11.600	11.900	11.510	11.720	11.720	5,831,600
2026-07-27	11.200	11.800	11.130	11.650	11.650	6,987,895
2026-07-24	11.420	11.540	11.140	11.270	11.270	6,653,855
2026-07-23	11.270	11.650	11.240	11.640	11.640	8,371,500
2026-07-22	11.450	11.800	11.260	11.370	11.370	7,640,200

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.0102 CNY
2023-07-05	0.0130 CNY
2022-07-08	0.0130 CNY
2021-06-11	0.0200 CNY
2020-06-05	0.0350 CNY
2019-06-11	0.0750 CNY

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