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
2024-07-23	20.250	20.890	20.010	20.110	19.372	1,366,218
2024-07-22	20.370	20.450	20.040	20.300	19.555	1,300,056
2024-07-19	19.110	21.260	18.800	20.490	19.738	1,857,175
2024-07-18	19.030	19.200	18.520	19.110	18.408	418,039
2024-07-17	19.000	19.280	18.830	19.000	18.302	300,586
2024-07-16	19.030	19.160	18.600	19.120	18.418	272,717
2024-07-15	19.160	19.300	18.860	19.020	18.322	305,483
2024-07-12	19.680	19.780	19.180	19.340	18.630	415,943
2024-07-11	19.260	19.600	19.110	19.570	18.851	791,015
2024-07-10	19.210	19.460	18.710	18.740	18.052	701,705
2024-07-09	18.880	19.320	18.320	19.210	18.505	719,578
2024-07-08	19.600	19.640	18.680	18.900	18.206	1,090,659
2024-07-05	20.010	20.010	20.010	20.010	19.275	0
2024-07-04	20.470	20.710	19.880	20.010	19.275	467,199
2024-07-03	20.880	21.160	20.450	20.490	19.738	651,888
2024-07-02	20.770	21.170	20.730	21.030	20.258	525,323
2024-07-01	20.650	20.960	20.410	20.880	20.113	489,466
2024-06-28	20.270	21.000	20.270	20.670	19.911	575,142
2024-06-27	21.260	21.270	20.370	20.420	19.670	648,171
2024-06-26	20.320	21.290	20.180	21.260	20.479	838,425
2024-06-25	19.890	21.250	19.800	20.420	19.670	1,426,388
2024-06-24	20.770	20.940	19.750	19.870	19.140	1,032,160
2024-06-21	21.740	21.740	20.800	20.910	20.142	1,006,016
2024-06-20	21.850	21.990	21.560	21.750	20.951	551,457
2024-06-19	22.430	22.430	21.830	21.850	21.048	720,055
2024-06-18	22.060	22.870	22.060	22.380	21.558	747,658
2024-06-17	22.360	22.390	22.130	22.150	21.337	272,751
2024-06-14	22.370	22.490	22.240	22.360	21.539	443,549
2024-06-13	22.540	22.990	22.080	22.490	21.664	699,294
2024-06-12	22.240	22.630	22.050	22.330	21.510	531,216
2024-06-11	22.650	22.650	21.850	22.230	21.414	531,888
2024-06-07	22.340	23.290	22.180	22.570	21.741	731,447
2024-06-06	22.690	23.100	22.320	22.620	21.790	637,924
2024-06-05	23.010	23.340	22.860	23.130	21.847	402,939
2024-06-04	23.140	23.250	22.710	23.230	21.942	575,815
2024-06-03	23.830	23.830	22.910	23.200	21.913	692,061
2024-05-31	23.380	23.800	23.380	23.690	22.376	594,953
2024-05-30	23.300	23.650	23.000	23.380	22.083	605,727
2024-05-29	23.420	23.620	23.250	23.360	22.065	449,868
2024-05-28	23.600	23.830	23.370	23.540	22.235	440,338
2024-05-27	23.470	23.940	23.270	23.830	22.508	513,042
2024-05-24	23.360	23.690	23.240	23.470	22.168	514,228
2024-05-23	23.850	23.970	23.310	23.360	22.065	706,189
2024-05-22	23.910	23.940	23.710	23.940	22.612	512,510
2024-05-21	24.110	24.180	23.720	23.800	22.480	827,083
2024-05-20	24.030	24.320	23.910	24.120	22.782	928,027
2024-05-17	24.260	24.400	23.900	24.160	22.820	1,248,157
2024-05-16	23.850	24.890	23.850	24.270	22.924	1,440,439
2024-05-15	24.300	24.540	23.920	23.990	22.660	1,157,430
2024-05-14	24.950	25.210	24.370	24.440	23.085	1,668,838
2024-05-13	24.000	25.890	24.000	24.950	23.566	2,466,070
2024-05-10	24.970	24.970	24.320	24.670	23.302	1,037,404
2024-05-09	24.460	24.920	24.400	24.810	23.434	1,428,892
2024-05-08	24.700	25.000	24.060	24.350	23.000	1,898,430
2024-05-07	25.370	25.700	24.700	24.900	23.519	2,463,053
2024-05-06	23.680	25.690	23.680	25.370	23.963	4,329,273
2024-04-30	23.800	23.870	23.160	23.310	22.017	1,679,052
2024-04-29	23.890	24.130	23.350	23.830	22.508	3,549,322
2024-04-26	24.680	25.090	24.470	24.720	23.349	2,005,389
2024-04-25	24.410	24.950	24.160	24.940	23.557	1,422,453

← NewerPage 10 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.