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
2024-04-25	24.410	24.950	24.160	24.940	23.557	1,422,453
2024-04-24	24.560	25.200	24.390	24.710	23.340	1,888,780
2024-04-23	25.100	25.200	24.440	24.510	23.151	1,717,638
2024-04-22	26.000	26.330	25.020	25.060	23.670	2,243,417
2024-04-19	25.330	27.500	25.240	26.180	24.728	3,489,245
2024-04-18	24.880	25.950	24.880	25.330	23.925	2,351,442
2024-04-17	24.140	25.900	24.100	25.180	23.784	3,162,632
2024-04-16	24.810	25.280	24.210	24.360	23.009	2,775,190
2024-04-15	23.570	26.550	23.500	25.280	23.878	4,492,447
2024-04-12	23.440	24.300	23.410	23.720	22.405	1,666,665
2024-04-11	22.870	24.030	22.630	23.540	22.235	1,953,489
2024-04-10	23.380	23.380	22.540	22.980	21.706	1,257,757
2024-04-09	22.980	23.310	22.520	23.280	21.989	1,339,102
2024-04-08	23.400	23.560	22.810	22.880	21.611	1,779,481
2024-04-03	24.660	24.680	23.360	23.570	22.263	1,946,128
2024-04-02	24.560	24.660	24.010	24.200	22.858	1,982,156
2024-04-01	24.190	24.750	24.190	24.620	23.255	2,455,584
2024-03-29	23.330	24.190	23.250	23.990	22.660	1,732,265
2024-03-28	23.190	23.990	23.000	23.250	21.961	2,738,785
2024-03-27	24.880	24.880	23.200	23.200	21.913	2,301,958
2024-03-26	24.910	25.130	24.130	24.880	23.500	2,409,940
2024-03-25	26.570	26.570	24.900	24.990	23.604	3,068,518
2024-03-22	27.310	27.440	26.250	26.580	25.106	2,123,776
2024-03-21	27.810	27.900	26.960	27.450	25.928	2,280,874
2024-03-20	27.760	28.120	27.530	27.890	26.343	1,795,553
2024-03-19	28.360	28.360	27.520	27.700	26.164	2,497,739
2024-03-18	27.780	28.730	27.710	28.330	26.759	2,878,784
2024-03-15	27.580	27.930	27.230	27.770	26.230	2,920,342
2024-03-14	28.000	29.100	27.610	28.140	26.579	4,910,237
2024-03-13	27.800	27.910	27.220	27.910	26.362	2,925,472
2024-03-12	28.190	28.200	27.260	27.930	26.381	4,728,388
2024-03-11	28.660	29.770	27.780	28.360	26.787	7,106,292
2024-03-08	26.640	29.500	26.080	28.680	27.090	8,955,177
2024-03-07	25.000	29.430	25.000	26.910	25.418	9,132,994
2024-03-06	24.800	25.190	24.500	24.790	23.415	1,940,226
2024-03-05	25.860	26.980	24.870	25.140	23.746	3,946,369
2024-03-04	25.650	26.390	25.370	26.000	24.558	3,656,311
2024-03-01	25.050	25.800	24.700	25.190	23.793	2,380,168
2024-02-29	24.100	25.430	24.030	25.060	23.670	2,619,366
2024-02-28	26.020	27.300	24.250	24.450	23.094	4,627,203
2024-02-27	25.190	25.490	24.850	25.490	24.076	2,340,374
2024-02-26	24.840	26.170	24.650	25.350	23.944	3,283,648
2024-02-23	24.600	24.830	24.200	24.780	23.406	1,859,797
2024-02-22	23.960	24.670	23.950	24.670	23.302	1,992,233
2024-02-21	23.910	25.370	23.400	24.330	22.981	3,044,488
2024-02-20	23.830	24.180	23.000	23.910	22.584	2,178,041
2024-02-19	23.680	24.400	23.000	23.750	22.433	2,939,605
2024-02-08	21.260	23.660	20.210	23.320	22.027	3,830,526
2024-02-07	21.420	21.770	20.520	20.770	19.618	3,796,370
2024-02-06	19.780	21.960	18.560	21.300	20.119	3,897,620
2024-02-05	23.870	23.870	20.150	20.220	19.099	4,259,557
2024-02-02	24.120	25.800	23.280	23.990	22.660	3,814,394
2024-02-01	25.030	25.330	23.130	23.900	22.575	4,891,892
2024-01-31	27.000	27.840	25.030	25.030	23.642	4,853,414
2024-01-30	28.480	28.850	27.070	27.150	25.644	4,925,534
2024-01-29	27.810	31.600	27.210	29.070	27.458	8,564,389
2024-01-26	27.880	28.400	27.000	27.400	25.880	5,120,248
2024-01-25	23.600	28.820	23.600	28.650	27.061	6,061,785
2024-01-24	23.300	24.300	22.800	24.130	22.792	1,516,550
2024-01-23	23.180	23.480	22.620	23.320	22.027	1,078,086

← NewerPage 11 of 21 · 1,213 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.