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
2024-01-22	24.400	24.810	22.830	23.100	21.819	1,547,699
2024-01-19	25.040	25.150	24.440	24.440	23.085	784,985
2024-01-18	25.000	25.100	24.100	24.930	23.547	1,351,281
2024-01-17	25.850	26.000	25.010	25.020	23.632	880,077
2024-01-16	26.230	26.490	25.560	26.030	24.586	1,260,901
2024-01-15	26.510	26.790	25.550	26.260	24.804	1,626,559
2024-01-12	25.270	27.500	25.250	26.530	25.059	2,906,455
2024-01-11	25.590	25.650	25.090	25.150	23.755	1,433,454
2024-01-10	26.080	26.100	25.220	25.440	24.029	696,672
2024-01-09	25.970	26.360	25.600	25.740	24.313	994,601
2024-01-08	26.740	26.810	25.970	25.970	24.530	765,869
2024-01-05	27.300	27.590	26.760	26.920	25.427	792,406
2024-01-04	27.950	27.950	27.060	27.410	25.890	1,144,674
2024-01-03	28.140	28.140	27.540	27.960	26.409	1,186,080
2024-01-02	27.660	28.570	27.500	28.140	26.579	1,709,150
2023-12-29	26.890	27.650	26.890	27.610	26.079	950,939
2023-12-28	26.160	27.160	25.880	27.030	25.531	1,395,620
2023-12-27	25.680	26.240	25.640	26.110	24.662	867,258
2023-12-26	26.230	26.240	25.650	25.780	24.350	1,270,288
2023-12-25	26.660	26.810	26.000	26.240	24.785	1,567,414
2023-12-22	26.690	26.850	26.240	26.390	24.927	624,218
2023-12-21	26.440	26.890	26.120	26.740	25.257	771,118
2023-12-20	26.990	27.160	26.440	26.440	24.974	523,448
2023-12-19	26.690	27.090	26.540	26.950	25.455	662,240
2023-12-18	27.120	27.190	26.600	26.630	25.153	663,889
2023-12-15	27.430	27.860	27.070	27.150	25.644	931,091
2023-12-14	27.810	28.000	27.460	27.460	25.937	832,194
2023-12-13	27.860	27.930	27.420	27.490	25.966	852,545
2023-12-12	27.620	28.150	27.530	27.940	26.391	918,492
2023-12-11	27.010	27.660	26.550	27.610	26.079	942,627
2023-12-08	27.230	27.510	26.980	27.000	25.503	935,002
2023-12-07	27.490	27.650	27.000	27.240	25.729	1,066,729
2023-12-06	27.480	27.870	27.440	27.490	25.966	1,072,138
2023-12-05	27.960	27.970	27.480	27.480	25.956	879,771
2023-12-04	28.200	28.360	27.830	27.970	26.419	965,360
2023-12-01	27.980	28.350	27.570	28.080	26.523	1,044,566
2023-11-30	27.820	28.210	27.500	27.990	26.438	1,061,959
2023-11-29	28.450	28.450	27.820	27.820	26.277	724,668
2023-11-28	27.880	28.450	27.880	28.260	26.693	657,765
2023-11-27	27.870	28.330	27.780	28.080	26.523	1,064,004
2023-11-24	28.610	28.730	27.750	27.780	26.239	1,058,599
2023-11-23	28.200	28.680	28.140	28.550	26.967	887,975
2023-11-22	28.910	28.980	28.300	28.300	26.731	1,073,371
2023-11-21	29.360	29.560	28.800	28.950	27.345	1,099,637
2023-11-20	29.400	29.410	28.680	29.320	27.694	1,060,461
2023-11-17	29.040	29.180	28.760	29.110	27.496	863,512
2023-11-16	29.660	29.900	29.040	29.140	27.524	1,034,827
2023-11-15	29.350	29.900	29.230	29.730	28.081	1,411,728
2023-11-14	29.070	29.330	28.620	29.120	27.505	1,399,547
2023-11-13	28.320	29.160	28.310	28.870	27.269	1,198,241
2023-11-10	28.680	28.770	28.190	28.420	26.844	885,649
2023-11-09	28.830	29.190	28.670	28.800	27.203	1,182,650
2023-11-08	29.140	29.140	28.580	28.920	27.316	1,339,012
2023-11-07	29.240	29.250	28.520	29.140	27.524	1,089,061
2023-11-06	28.460	29.460	28.420	29.240	27.618	1,942,982
2023-11-03	27.670	28.560	27.670	28.450	26.872	1,629,161
2023-11-02	28.100	28.440	27.660	27.670	26.136	1,129,902
2023-11-01	28.120	28.290	27.770	27.970	26.419	850,609
2023-10-31	28.580	28.580	27.680	28.060	26.504	1,453,202
2023-10-30	28.300	28.580	27.790	28.330	26.759	1,928,671

← NewerPage 12 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.