Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	17.120	17.400	16.880	17.330	17.330	28,943,600
2026-04-21	18.160	18.250	17.060	17.530	17.530	40,385,793
2026-04-20	18.780	19.150	17.840	18.350	18.350	54,388,887
2026-04-17	20.210	20.210	18.500	18.520	18.520	77,043,289
2026-04-16	16.900	18.370	16.900	18.370	18.370	21,973,449
2026-04-15	17.020	17.050	16.560	16.700	16.700	14,335,900
2026-04-14	17.160	17.490	16.820	17.010	17.010	22,808,199
2026-04-13	16.110	17.670	16.030	16.820	16.820	24,142,900
2026-04-10	16.640	16.750	16.160	16.180	16.180	14,242,700
2026-04-09	16.470	16.740	16.130	16.530	16.530	15,495,000
2026-04-08	16.430	16.950	16.430	16.840	16.840	17,494,020
2026-04-07	15.870	16.590	15.780	16.300	16.300	13,850,000
2026-04-03	16.530	16.700	15.740	15.910	15.910	17,274,410
2026-04-02	17.060	17.200	16.250	16.470	16.470	17,098,211
2026-04-01	17.450	17.500	16.520	16.780	16.780	23,767,609
2026-03-31	16.630	17.220	16.430	17.130	17.130	28,331,510
2026-03-30	16.380	17.080	16.230	16.850	16.850	25,796,100
2026-03-27	16.510	17.010	16.340	16.550	16.550	24,899,680
2026-03-26	17.150	17.410	16.440	16.590	16.590	39,180,961
2026-03-25	15.520	16.930	15.470	16.930	16.930	22,993,010
2026-03-24	14.390	15.390	13.720	15.390	15.390	13,481,920
2026-03-23	15.350	15.500	13.980	13.990	13.990	17,774,330
2026-03-20	16.490	16.550	15.510	15.530	15.530	10,793,000
2026-03-19	16.350	16.700	16.280	16.420	16.420	13,456,280
2026-03-18	15.500	16.490	15.500	16.460	16.460	17,257,561
2026-03-17	15.630	15.890	15.370	15.500	15.500	6,617,911
2026-03-16	15.050	15.620	14.950	15.600	15.600	8,683,380
2026-03-13	15.810	15.870	15.020	15.120	15.120	13,324,100
2026-03-12	16.270	16.350	15.870	15.940	15.940	5,301,800
2026-03-11	16.440	16.500	16.210	16.270	16.270	6,227,673
2026-03-10	16.360	16.520	16.230	16.440	16.440	9,116,460
2026-03-09	15.880	16.300	15.850	16.270	16.270	8,091,900
2026-03-06	15.500	16.150	15.500	16.120	16.120	9,842,993
2026-03-05	15.780	16.380	15.590	15.630	15.630	10,948,090
2026-03-04	15.030	15.850	15.010	15.400	15.400	7,756,896
2026-03-03	15.830	16.140	15.270	15.280	15.280	6,988,990
2026-03-02	15.900	16.180	15.410	15.800	15.800	10,802,190
2026-02-27	15.750	16.400	15.600	16.260	16.260	10,132,300
2026-02-26	15.600	15.980	15.580	15.750	15.750	5,833,513
2026-02-25	15.820	15.880	15.570	15.600	15.600	4,972,300
2026-02-24	16.140	16.190	15.780	15.820	15.820	4,463,000
2026-02-13	16.130	16.340	16.000	16.000	16.000	4,777,650
2026-02-12	16.140	16.450	16.020	16.170	16.170	5,535,455
2026-02-11	16.130	16.230	16.000	16.030	16.030	5,028,170
2026-02-10	15.940	16.300	15.860	16.170	16.170	8,241,131
2026-02-09	15.670	15.980	15.570	15.910	15.910	6,373,480
2026-02-06	15.360	15.690	15.230	15.440	15.440	4,272,020
2026-02-05	15.140	15.520	15.110	15.450	15.450	5,341,500
2026-02-04	15.580	15.630	15.150	15.270	15.270	6,941,590
2026-02-03	15.480	15.850	15.400	15.620	15.620	9,981,490
2026-02-02	15.220	16.520	15.150	15.430	15.430	11,385,750
2026-01-30	15.240	15.390	15.070	15.270	15.270	4,145,900
2026-01-29	15.150	15.650	14.920	15.310	15.310	5,861,920
2026-01-28	15.500	15.750	15.220	15.230	15.230	4,440,130
2026-01-27	15.600	15.740	15.160	15.500	15.500	4,766,398
2026-01-26	15.940	15.940	15.300	15.680	15.680	6,134,900
2026-01-23	15.840	15.920	15.760	15.890	15.890	4,011,970
2026-01-22	15.590	15.890	15.590	15.880	15.880	4,358,290
2026-01-21	15.480	15.720	15.370	15.600	15.600	3,229,790
2026-01-20	15.830	15.910	15.420	15.550	15.550	4,805,610

← NewerPage 3 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.