Beijing Tieke Shougang Railway Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.230	18.500	18.040	18.410	18.410	1,078,549
2026-10-16	17.740	18.330	17.740	18.070	18.070	1,182,024
2026-10-15	17.580	17.880	17.400	17.580	17.580	916,063
2026-10-14	18.100	18.190	17.820	17.910	17.910	1,010,928
2026-10-13	18.010	18.350	17.570	17.940	17.940	1,013,956
2026-10-12	18.310	18.560	18.010	18.110	18.110	985,777
2026-10-09	18.380	18.470	17.940	18.420	18.420	1,022,475
2026-10-08	18.470	18.700	18.100	18.260	18.260	1,268,474
2026-09-30	18.680	18.700	18.420	18.500	18.500	570,458
2026-09-29	18.540	18.730	18.380	18.460	18.460	761,902
2026-09-28	18.760	18.760	18.350	18.640	18.640	956,427
2026-09-24	18.590	18.950	18.400	18.750	18.750	1,104,551
2026-09-23	18.700	18.700	18.420	18.540	18.413	649,141
2026-09-22	18.480	18.850	18.450	18.550	18.423	668,421
2026-09-21	18.420	18.650	18.250	18.500	18.373	962,323
2026-09-18	18.180	18.520	18.100	18.420	18.294	729,463
2026-09-17	18.180	18.380	18.000	18.230	18.105	1,127,518
2026-09-16	18.390	18.400	17.890	18.100	17.976	656,659
2026-09-15	18.480	18.550	18.140	18.230	18.105	831,211
2026-09-14	18.400	18.670	18.210	18.480	18.353	794,935
2026-09-11	18.750	18.750	18.250	18.300	18.175	856,102
2026-09-10	18.780	18.980	18.630	18.750	18.622	476,938
2026-09-09	18.990	19.140	18.810	18.910	18.781	540,826
2026-09-08	18.840	19.050	18.810	18.990	18.860	809,529
2026-09-07	18.960	19.100	18.760	18.810	18.681	842,762
2026-09-04	18.850	19.200	18.800	18.850	18.721	874,681
2026-09-03	18.860	19.150	18.740	18.810	18.681	1,105,381
2026-09-02	19.010	19.480	18.890	18.990	18.860	1,358,740
2026-09-01	18.560	19.500	18.530	19.320	19.188	3,289,971
2026-08-31	18.530	18.660	18.300	18.560	18.433	1,179,097
2026-08-28	18.300	18.700	18.280	18.590	18.463	1,467,677
2026-08-27	18.490	18.670	18.250	18.290	18.165	1,319,978
2026-08-26	18.490	18.650	18.100	18.490	18.363	1,427,450
2026-08-25	18.670	18.670	18.130	18.500	18.373	1,209,271
2026-08-24	18.300	18.600	18.150	18.450	18.324	2,021,831
2026-08-21	18.850	19.180	18.340	18.450	18.324	2,490,890
2026-08-20	19.300	19.580	18.910	19.140	19.009	4,955,808
2026-08-19	19.000	20.800	19.000	19.700	19.565	8,573,271
2026-08-18	17.590	17.590	17.030	17.390	17.271	909,124
2026-08-17	16.950	17.510	16.800	17.420	17.301	1,208,149
2026-08-14	17.090	17.130	16.810	16.930	16.814	872,163
2026-08-13	17.120	17.380	17.050	17.090	16.973	511,453
2026-08-12	17.160	17.390	17.160	17.290	17.172	592,975
2026-08-11	17.270	17.430	17.190	17.220	17.102	741,323
2026-08-10	17.170	17.440	16.860	17.380	17.261	974,836
2026-08-07	16.790	17.300	16.680	17.220	17.102	1,422,609
2026-08-06	16.800	16.880	16.570	16.790	16.675	657,795
2026-08-05	16.690	16.920	16.600	16.780	16.665	987,824
2026-08-04	16.900	16.900	16.610	16.670	16.556	1,202,548
2026-08-03	16.540	16.940	16.430	16.880	16.764	1,233,991
2026-07-31	16.480	16.600	16.320	16.540	16.427	1,169,603
2026-07-30	16.290	16.470	16.100	16.300	16.188	1,081,519
2026-07-29	16.150	16.340	16.020	16.280	16.169	1,229,749
2026-07-28	15.950	16.170	15.930	16.150	16.039	555,078
2026-07-27	15.680	16.060	15.680	16.050	15.940	787,516
2026-07-24	16.050	16.190	15.670	15.770	15.662	952,978
2026-07-23	15.920	16.350	15.880	16.190	16.079	1,076,271
2026-07-22	16.150	16.250	15.800	16.080	15.970	990,834
2026-07-21	16.200	16.400	15.940	16.130	16.020	1,266,668
2026-07-20	16.560	17.060	16.130	16.340	16.228	1,171,147

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1270 CNY
2026-05-26	0.2700 CNY
2025-05-27	0.3500 CNY
2024-06-06	0.4500 CNY
2023-06-09	0.3500 CNY
2022-06-16	0.2500 CNY
2021-05-21	0.1200 CNY
2020-11-30	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.