Beijing Transtrue Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.550	18.990	17.850	17.880	17.880	45,425,627
2025-07-23	16.090	17.710	15.940	17.710	17.710	14,411,640
2025-07-22	16.380	16.380	16.020	16.100	16.100	6,514,650
2025-07-21	16.460	16.460	16.250	16.380	16.380	5,946,000
2025-07-18	16.320	16.640	16.110	16.460	16.460	10,522,700
2025-07-17	16.340	16.430	16.120	16.250	16.250	4,565,240
2025-07-16	16.100	16.570	16.100	16.250	16.250	8,398,382
2025-07-15	15.890	16.080	15.700	16.040	16.040	5,495,600
2025-07-14	16.160	16.240	15.940	16.030	16.030	4,412,300
2025-07-11	15.890	16.210	15.530	16.150	16.150	11,147,420
2025-07-10	16.380	16.540	16.170	16.370	16.370	4,758,079
2025-07-09	16.370	16.560	16.240	16.310	16.310	5,323,300
2025-07-08	16.190	16.380	16.110	16.370	16.370	3,937,780
2025-07-07	16.120	16.240	16.010	16.200	16.200	3,142,440
2025-07-04	16.300	16.390	16.060	16.100	16.100	4,554,500
2025-07-03	16.290	16.420	16.160	16.290	16.290	3,424,060
2025-07-02	16.480	16.500	16.170	16.290	16.290	5,297,890
2025-07-01	16.600	16.820	16.360	16.500	16.500	7,814,200
2025-06-30	16.390	16.960	16.330	16.660	16.660	12,524,930
2025-06-27	16.340	16.690	16.170	16.390	16.390	9,328,724
2025-06-26	16.240	16.360	16.050	16.280	16.280	7,051,290
2025-06-25	16.110	16.200	16.010	16.190	16.190	5,552,860
2025-06-24	15.700	16.110	15.700	16.070	16.060	5,034,233
2025-06-23	15.080	15.720	14.980	15.710	15.700	5,961,853
2025-06-20	15.650	15.740	15.180	15.180	15.170	6,359,990
2025-06-19	16.100	16.160	15.500	15.700	15.690	4,761,800
2025-06-18	15.920	16.110	15.910	16.100	16.090	3,860,000
2025-06-17	16.000	16.320	15.870	16.060	16.050	4,425,810
2025-06-16	15.550	16.050	15.550	15.990	15.980	4,561,480
2025-06-13	16.000	16.080	15.650	15.660	15.650	5,066,200
2025-06-12	16.000	16.280	15.920	16.100	16.090	5,302,240
2025-06-11	16.120	16.230	16.000	16.080	16.070	4,450,200
2025-06-10	16.380	16.490	15.900	16.090	16.080	7,158,403
2025-06-09	16.320	16.580	16.150	16.380	16.370	8,323,743
2025-06-06	16.200	16.480	16.110	16.320	16.310	9,258,830
2025-06-05	16.100	16.450	15.960	16.270	16.260	11,943,193
2025-06-04	15.740	16.150	15.680	15.960	15.950	8,428,530
2025-06-03	15.440	15.970	15.440	15.750	15.740	7,118,380
2025-05-30	16.130	16.200	15.520	15.600	15.590	9,866,300
2025-05-29	15.530	16.200	15.460	16.130	16.120	16,738,749
2025-05-28	15.140	16.640	14.960	15.890	15.880	20,546,016
2025-05-27	15.550	15.550	15.030	15.130	15.120	4,244,100
2025-05-26	15.000	15.420	15.000	15.410	15.400	4,494,600
2025-05-23	15.560	15.560	15.000	15.020	15.011	4,968,490
2025-05-22	15.590	15.810	15.430	15.430	15.420	3,539,380
2025-05-21	15.830	15.900	15.500	15.660	15.650	3,401,400
2025-05-20	15.610	15.850	15.590	15.830	15.820	3,265,330
2025-05-19	15.480	15.740	15.410	15.730	15.720	3,080,130
2025-05-16	15.320	15.610	15.320	15.490	15.480	2,623,540
2025-05-15	15.760	15.850	15.440	15.460	15.450	3,773,500
2025-05-14	15.720	15.960	15.660	15.830	15.820	4,601,340
2025-05-13	16.200	16.230	15.750	15.780	15.770	4,370,782
2025-05-12	15.890	15.980	15.770	15.980	15.970	4,279,172
2025-05-09	16.120	16.120	15.710	15.730	15.720	3,981,500
2025-05-08	15.700	16.140	15.700	16.030	16.020	5,429,600
2025-05-07	16.050	16.160	15.560	15.750	15.740	5,424,860
2025-05-06	15.260	15.830	15.260	15.810	15.800	6,430,130
2025-04-30	15.000	15.300	14.890	15.210	15.200	5,165,490
2025-04-29	14.400	15.040	14.360	14.890	14.881	7,305,220
2025-04-28	15.440	15.600	15.190	15.210	15.200	3,908,420

← NewerPage 6 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.