Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.930	16.200	15.930	16.150	16.150	4,545,210
2025-10-23	15.770	15.970	15.630	15.950	15.950	3,534,640
2025-10-22	15.800	15.970	15.750	15.820	15.820	3,656,900
2025-10-21	15.550	15.800	15.460	15.800	15.800	3,719,000
2025-10-20	15.430	15.530	15.330	15.520	15.520	2,821,820
2025-10-17	15.800	15.830	15.300	15.310	15.310	4,471,787
2025-10-16	15.950	16.070	15.770	15.850	15.850	5,466,540
2025-10-15	15.590	15.980	15.500	15.980	15.980	5,304,480
2025-10-14	15.770	15.920	15.540	15.590	15.590	4,364,200
2025-10-13	15.400	15.950	15.200	15.790	15.790	3,871,740
2025-10-10	15.940	16.050	15.510	15.920	15.920	4,273,440
2025-10-09	16.010	16.120	15.890	15.910	15.910	4,210,157
2025-09-30	16.230	16.260	16.000	16.000	16.000	4,072,900
2025-09-29	16.100	16.240	15.860	16.140	16.140	3,661,330
2025-09-26	16.490	16.510	16.100	16.100	16.100	3,763,940
2025-09-25	16.400	16.850	16.340	16.540	16.540	4,887,840
2025-09-24	16.130	16.460	15.990	16.420	16.420	4,057,680
2025-09-23	16.630	16.640	15.820	16.180	16.180	5,499,040
2025-09-22	16.610	16.680	16.480	16.630	16.630	3,145,600
2025-09-19	16.800	16.950	16.500	16.570	16.570	5,237,870
2025-09-18	17.060	17.250	16.800	16.880	16.880	6,610,550
2025-09-17	17.170	17.200	17.030	17.080	17.080	4,234,160
2025-09-16	17.140	17.180	16.980	17.180	17.180	4,366,400
2025-09-15	17.200	17.420	16.860	17.130	17.130	6,540,500
2025-09-12	17.190	17.390	17.090	17.200	17.200	5,427,740
2025-09-11	17.010	17.240	16.790	17.240	17.240	5,328,491
2025-09-10	16.860	17.030	16.860	16.950	16.950	3,173,098
2025-09-09	17.140	17.220	16.820	16.870	16.870	4,201,400
2025-09-08	17.210	17.270	17.050	17.230	17.230	3,943,000
2025-09-05	16.870	17.200	16.600	17.200	17.200	5,273,670
2025-09-04	16.820	17.030	16.350	16.730	16.730	5,576,240
2025-09-03	17.390	17.550	16.800	16.800	16.800	5,997,090
2025-09-02	17.800	17.850	17.250	17.410	17.410	9,326,833
2025-09-01	17.470	18.270	17.470	18.070	18.070	10,731,343
2025-08-29	17.880	17.880	17.380	17.410	17.410	8,508,563
2025-08-28	17.710	18.150	17.140	17.880	17.880	13,669,010
2025-08-27	18.730	18.990	17.960	18.000	18.000	14,325,955
2025-08-26	18.460	18.860	18.400	18.740	18.740	11,922,452
2025-08-25	18.660	18.810	18.490	18.540	18.540	13,541,760
2025-08-22	18.330	18.690	18.240	18.640	18.640	15,947,843
2025-08-21	18.860	19.070	18.630	18.850	18.850	14,310,103
2025-08-20	19.200	19.250	18.620	18.960	18.960	19,930,281
2025-08-19	20.480	20.600	19.500	19.510	19.510	30,543,216
2025-08-18	19.480	20.500	19.400	20.110	20.110	37,000,049
2025-08-15	18.960	19.880	18.700	19.610	19.610	33,651,615
2025-08-14	18.600	20.180	18.290	19.270	19.270	38,374,345
2025-08-13	17.690	19.430	17.560	18.680	18.680	31,783,209
2025-08-12	17.870	18.230	17.600	17.660	17.660	15,436,320
2025-08-11	18.500	18.760	17.800	17.860	17.860	19,598,080
2025-08-08	17.660	18.300	17.260	18.090	18.090	20,659,390
2025-08-07	17.590	17.970	17.540	17.710	17.710	12,292,307
2025-08-06	17.320	17.820	17.220	17.750	17.750	15,581,675
2025-08-05	17.200	17.340	17.160	17.320	17.320	7,082,260
2025-08-04	17.040	17.250	17.000	17.250	17.250	5,637,560
2025-08-01	17.500	17.540	16.920	17.160	17.160	10,520,690
2025-07-31	17.210	17.630	17.190	17.490	17.490	13,975,380
2025-07-30	17.440	17.440	17.030	17.290	17.290	10,717,530
2025-07-29	17.840	17.850	17.310	17.450	17.450	14,094,153
2025-07-28	17.840	18.030	17.590	17.840	17.840	17,069,405
2025-07-25	17.840	18.200	17.480	18.040	18.040	29,698,705

← NewerPage 5 of 21 · 1,212 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.