Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.830	15.910	15.420	15.550	15.550	4,805,610
2026-01-19	15.670	15.990	15.500	15.820	15.820	6,232,110
2026-01-16	16.190	16.230	15.750	15.850	15.850	7,320,510
2026-01-15	16.280	16.420	15.990	16.120	16.120	8,030,980
2026-01-14	16.300	16.770	16.210	16.410	16.410	14,070,790
2026-01-13	16.450	16.510	16.000	16.040	16.040	8,693,660
2026-01-12	15.960	16.460	15.960	16.450	16.450	9,735,210
2026-01-09	15.510	15.910	15.480	15.870	15.870	7,034,220
2026-01-08	15.310	15.590	15.270	15.560	15.560	5,139,730
2026-01-07	15.440	15.490	15.220	15.330	15.330	3,936,500
2026-01-06	15.380	15.500	15.320	15.390	15.390	4,912,100
2026-01-05	15.130	15.400	15.100	15.390	15.390	4,413,615
2025-12-31	15.060	15.190	14.970	15.130	15.130	3,784,410
2025-12-30	15.200	15.210	15.030	15.040	15.040	3,122,559
2025-12-29	15.040	15.260	15.010	15.160	15.160	3,515,550
2025-12-26	15.120	15.160	14.930	15.050	15.050	3,098,560
2025-12-25	15.090	15.180	15.030	15.110	15.110	2,545,900
2025-12-24	14.780	15.180	14.780	15.090	15.090	6,104,360
2025-12-23	14.900	14.930	14.730	14.780	14.780	2,795,880
2025-12-22	14.960	15.040	14.910	14.940	14.940	2,816,200
2025-12-19	14.830	15.000	14.830	14.960	14.960	2,832,900
2025-12-18	14.580	14.980	14.560	14.830	14.830	3,703,200
2025-12-17	14.540	14.680	14.300	14.660	14.660	4,912,210
2025-12-16	14.980	14.990	14.520	14.560	14.560	6,252,860
2025-12-15	15.110	15.320	14.940	15.010	15.010	3,922,253
2025-12-12	15.250	15.470	15.180	15.240	15.240	3,502,630
2025-12-11	15.600	15.660	15.250	15.270	15.270	5,346,209
2025-12-10	15.560	15.750	15.450	15.590	15.590	3,966,500
2025-12-09	15.960	16.120	15.620	15.620	15.620	5,857,700
2025-12-08	15.870	16.090	15.830	15.990	15.990	6,342,000
2025-12-05	15.550	15.860	15.330	15.790	15.790	5,765,317
2025-12-04	16.230	16.310	15.410	15.570	15.570	11,259,800
2025-12-03	16.920	16.950	16.220	16.250	16.250	10,196,930
2025-12-02	17.030	17.660	16.900	16.920	16.920	8,793,730
2025-12-01	17.210	17.380	17.030	17.080	17.080	10,320,100
2025-11-28	16.980	17.980	16.810	17.400	17.400	14,995,350
2025-11-27	16.850	17.340	16.640	16.990	16.990	10,886,619
2025-11-26	17.450	17.750	17.010	17.020	17.020	17,947,521
2025-11-25	17.040	17.990	16.910	17.700	17.700	24,975,559
2025-11-24	16.700	17.670	16.520	17.300	17.300	21,856,099
2025-11-21	16.200	16.840	16.170	16.700	16.700	17,580,240
2025-11-20	16.300	16.570	16.140	16.380	16.380	8,402,982
2025-11-19	16.250	16.430	16.140	16.360	16.360	5,938,900
2025-11-18	16.100	16.530	16.010	16.350	16.350	8,168,600
2025-11-17	15.850	16.240	15.830	16.180	16.180	5,384,480
2025-11-14	15.710	15.950	15.710	15.860	15.860	2,787,800
2025-11-13	15.820	15.880	15.650	15.850	15.850	2,563,090
2025-11-12	15.910	15.980	15.680	15.760	15.760	3,136,330
2025-11-11	16.050	16.070	15.880	15.910	15.910	3,094,925
2025-11-10	16.020	16.080	15.950	15.990	15.990	2,733,600
2025-11-07	16.110	16.130	15.910	16.020	16.020	3,409,400
2025-11-06	16.230	16.250	16.030	16.090	16.090	3,802,300
2025-11-05	16.100	16.300	16.050	16.250	16.250	4,365,180
2025-11-04	16.150	16.210	16.050	16.180	16.180	3,640,760
2025-11-03	15.960	16.180	15.950	16.180	16.180	3,674,440
2025-10-31	15.700	16.030	15.690	15.950	15.950	4,361,330
2025-10-30	15.900	15.930	15.670	15.680	15.680	4,317,730
2025-10-29	16.180	16.180	15.870	15.940	15.940	4,623,224
2025-10-28	16.060	16.300	15.960	16.150	16.150	4,293,200
2025-10-27	16.250	16.280	15.960	16.060	16.060	4,110,109

← NewerPage 4 of 21 · 1,218 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.