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
2023-10-27	28.000	28.640	27.910	28.450	26.872	1,341,853
2023-10-26	28.010	28.290	27.700	28.240	26.674	1,050,906
2023-10-25	28.080	28.640	28.000	28.120	26.561	1,470,472
2023-10-24	27.210	28.080	27.160	27.960	26.409	1,393,690
2023-10-23	28.090	28.090	26.920	27.010	25.512	1,350,133
2023-10-20	27.700	28.240	27.700	27.910	26.362	1,845,444
2023-10-19	27.750	28.250	27.450	27.750	26.211	1,677,626
2023-10-18	27.980	28.210	27.420	27.910	26.362	2,082,054
2023-10-17	27.940	28.260	27.500	28.120	26.561	3,854,539
2023-10-16	31.200	31.360	27.360	27.710	26.173	6,605,759
2023-10-13	32.010	32.200	31.180	31.230	29.498	1,779,380
2023-10-12	32.510	32.630	31.970	32.200	30.414	1,584,457
2023-10-11	31.660	33.050	31.200	32.550	30.745	1,987,358
2023-10-10	33.670	33.760	31.610	31.650	29.895	2,480,534
2023-10-09	33.880	33.880	32.730	33.410	31.557	1,799,777
2023-09-28	34.170	34.190	33.510	33.870	31.992	1,535,644
2023-09-27	33.310	34.690	33.310	34.190	32.294	2,031,467
2023-09-26	32.750	33.940	32.580	33.220	31.378	1,495,131
2023-09-25	33.310	33.700	32.400	32.640	30.830	1,379,143
2023-09-22	32.460	33.620	32.460	33.510	31.652	1,300,646
2023-09-21	32.600	33.390	32.350	32.460	30.660	801,557
2023-09-20	33.150	33.410	32.780	32.840	31.019	1,052,827
2023-09-19	33.800	34.330	33.300	33.410	31.557	1,166,463
2023-09-18	33.400	34.230	33.010	33.690	31.822	1,075,979
2023-09-15	33.500	34.080	33.330	33.450	31.595	995,473
2023-09-14	33.540	34.200	33.270	33.800	31.926	1,339,965
2023-09-13	34.480	34.510	33.440	33.710	31.841	1,125,895
2023-09-12	34.960	35.150	34.130	34.310	32.407	1,358,195
2023-09-11	35.380	35.500	34.650	34.750	32.823	1,882,827
2023-09-08	35.520	36.190	34.900	35.050	33.106	1,293,321
2023-09-07	37.830	37.830	35.700	35.760	33.777	1,856,240
2023-09-06	37.020	37.590	36.480	37.320	35.250	1,672,330
2023-09-05	37.760	38.530	36.810	37.020	34.967	2,604,582
2023-09-04	36.000	38.500	35.990	37.760	35.666	3,057,302
2023-09-01	35.890	37.100	35.550	36.220	34.211	2,271,069
2023-08-31	35.190	36.200	33.500	35.890	33.900	3,151,204
2023-08-30	34.600	35.450	34.510	34.850	32.917	1,794,772
2023-08-29	32.360	34.840	32.340	34.360	32.455	2,830,045
2023-08-28	36.110	36.110	32.090	32.450	30.650	3,409,554
2023-08-25	34.300	34.650	33.550	33.770	31.897	1,784,504
2023-08-24	35.270	35.870	34.140	34.300	32.398	2,496,682
2023-08-23	36.490	36.490	35.270	35.270	33.314	1,688,630
2023-08-22	36.540	37.100	35.850	36.630	34.599	2,149,533
2023-08-21	36.770	37.780	36.300	36.900	34.854	1,864,152
2023-08-18	36.850	38.530	36.370	36.930	34.882	3,290,105
2023-08-17	35.510	36.500	35.290	36.490	34.466	2,201,947
2023-08-16	37.190	37.600	35.740	35.740	33.758	2,186,107
2023-08-15	36.470	38.140	36.110	37.020	34.967	3,195,521
2023-08-14	36.200	36.930	35.000	36.470	34.447	3,791,769
2023-08-11	35.590	36.600	35.320	35.920	33.928	3,659,690
2023-08-10	36.990	37.120	35.340	35.660	33.682	5,266,900
2023-08-09	37.390	38.950	36.000	36.940	34.891	8,620,541
2023-08-08	46.000	46.000	41.610	41.610	39.302	2,463,391
2023-08-07	51.150	52.450	49.530	52.010	49.126	3,075,284
2023-08-04	54.340	55.430	51.080	51.150	48.313	4,658,168
2023-08-03	51.690	55.790	50.800	54.320	51.308	3,297,232
2023-08-02	51.620	52.830	50.610	51.950	49.069	2,460,056
2023-08-01	48.500	54.160	47.500	51.700	48.833	5,576,020
2023-07-31	46.080	49.500	46.080	48.500	45.810	3,514,190
2023-07-28	42.820	50.230	42.110	46.970	44.365	4,970,464

← NewerPage 13 of 21 · 1,216 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.