Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.280	11.430	10.440	11.430	11.430	12,033,716
2026-07-20	11.670	12.080	11.100	11.330	11.330	9,746,700
2026-07-17	12.110	12.540	11.510	11.590	11.590	10,337,530
2026-07-16	11.690	12.760	11.560	12.230	12.230	12,850,450
2026-07-15	11.840	12.240	11.650	11.750	11.750	7,860,600
2026-07-14	12.150	12.290	11.440	11.950	11.950	11,489,390
2026-07-13	13.030	13.290	12.170	12.230	12.230	9,406,960
2026-07-10	13.210	13.950	13.110	13.200	13.200	12,512,700
2026-07-09	13.230	13.330	12.900	13.320	13.320	10,309,060
2026-07-08	13.660	14.090	12.900	13.220	13.220	12,919,600
2026-07-07	14.220	14.430	13.010	13.510	13.510	18,482,539
2026-07-06	13.750	14.590	13.530	14.290	14.290	28,614,260
2026-07-03	12.750	13.870	12.610	13.870	13.870	19,239,717
2026-07-02	12.260	13.200	12.180	12.610	12.610	14,880,213
2026-07-01	12.240	12.650	12.130	12.400	12.400	10,045,577
2026-06-30	12.180	12.430	12.000	12.280	12.280	7,677,330
2026-06-29	12.490	12.750	12.010	12.240	12.240	8,203,400
2026-06-26	13.200	13.220	12.480	12.530	12.530	9,313,900
2026-06-25	13.710	13.850	13.120	13.180	13.180	11,285,529
2026-06-24	14.420	14.420	13.660	13.860	13.860	11,170,100
2026-06-23	14.380	14.990	14.380	14.490	14.490	11,873,417
2026-06-22	14.200	14.380	13.730	14.380	14.380	11,451,743
2026-06-18	14.550	14.550	14.000	14.160	14.160	9,586,860
2026-06-17	14.630	14.770	14.440	14.550	14.550	10,134,800
2026-06-16	14.590	15.480	14.100	14.850	14.850	20,623,109
2026-06-15	14.660	15.220	14.410	14.580	14.580	12,317,600
2026-06-12	15.450	15.520	14.520	14.580	14.580	12,573,300
2026-06-11	15.750	15.940	14.980	15.170	15.170	13,609,740
2026-06-10	16.800	16.880	15.860	16.000	16.000	21,175,199
2026-06-09	15.690	16.920	15.030	16.920	16.920	10,733,200
2026-06-08	15.500	16.090	15.060	15.380	15.380	12,929,300
2026-06-05	16.190	17.020	16.090	16.290	16.290	15,675,160
2026-06-04	16.600	16.600	15.960	16.260	16.260	15,682,640
2026-06-03	16.960	17.330	16.500	16.740	16.740	21,756,211
2026-06-02	17.290	17.700	16.960	17.130	17.130	25,273,449
2026-06-01	17.010	17.980	16.810	17.780	17.780	34,802,289
2026-05-29	16.430	17.850	16.430	17.480	17.480	47,031,727
2026-05-28	16.870	17.000	16.150	16.720	16.720	56,007,141
2026-05-27	15.310	16.490	15.100	16.490	16.490	35,071,551
2026-05-26	13.550	14.990	13.450	14.990	14.990	26,550,529
2026-05-25	13.910	14.040	13.450	13.630	13.630	7,008,100
2026-05-22	13.670	13.960	13.410	13.910	13.910	7,759,730
2026-05-21	14.310	14.420	13.580	13.620	13.620	10,556,570
2026-05-20	14.620	14.800	14.220	14.280	14.280	7,631,700
2026-05-19	14.500	14.920	14.400	14.710	14.710	7,441,215
2026-05-18	14.670	14.750	14.290	14.550	14.550	7,362,183
2026-05-15	14.570	14.830	14.320	14.450	14.450	8,446,400
2026-05-14	15.220	15.290	14.570	14.570	14.570	9,869,155
2026-05-13	14.820	15.200	14.800	15.140	15.140	7,510,113
2026-05-12	15.160	15.200	14.820	14.900	14.900	9,175,300
2026-05-11	15.500	15.510	15.100	15.230	15.230	11,940,910
2026-05-08	15.330	15.410	15.170	15.400	15.400	10,017,800
2026-05-07	15.290	15.440	15.160	15.350	15.350	11,474,940
2026-05-06	15.000	15.450	14.940	15.280	15.280	14,169,910
2026-04-30	14.950	15.050	14.680	14.760	14.760	11,617,630
2026-04-29	14.550	15.200	14.550	15.030	15.030	16,438,789
2026-04-28	15.100	15.260	14.460	14.520	14.520	16,999,891
2026-04-27	15.100	15.340	14.810	15.260	15.260	12,781,050
2026-04-24	15.820	15.820	15.030	15.150	15.150	21,177,461
2026-04-23	17.040	17.150	16.010	16.020	16.020	30,623,990

← NewerPage 2 of 5 · 243 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.