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
2023-02-01	18.840	19.040	18.740	19.000	17.776	706,120
2023-01-31	18.640	18.880	18.510	18.790	17.580	722,085
2023-01-30	18.560	18.670	18.500	18.660	17.458	633,529
2023-01-20	18.330	18.440	18.230	18.440	17.252	611,535
2023-01-19	18.160	18.350	18.130	18.300	17.121	582,585
2023-01-18	18.260	18.340	18.120	18.260	17.084	369,047
2023-01-17	18.090	18.330	18.020	18.260	17.084	470,837
2023-01-16	17.940	18.150	17.710	18.020	16.859	620,328
2023-01-13	17.950	17.990	17.600	17.800	16.653	381,997
2023-01-12	18.050	18.140	17.790	17.830	16.681	456,115
2023-01-11	18.360	18.360	18.030	18.050	16.887	210,792
2023-01-10	18.420	18.420	18.110	18.130	16.962	185,423
2023-01-09	18.290	18.410	18.190	18.280	17.103	309,960
2023-01-06	18.290	18.370	18.160	18.200	17.028	274,074
2023-01-05	18.080	18.460	17.950	18.290	17.112	807,459
2023-01-04	17.930	18.130	17.910	18.070	16.906	339,564
2023-01-03	17.550	18.100	17.530	18.010	16.850	384,119
2022-12-30	17.590	17.680	17.430	17.590	16.457	187,638
2022-12-29	17.410	17.630	17.400	17.420	16.298	216,864
2022-12-28	17.680	17.700	17.490	17.550	16.420	218,991
2022-12-27	17.550	17.750	17.500	17.700	16.560	281,699
2022-12-26	17.340	17.560	17.220	17.470	16.345	306,920
2022-12-23	17.550	17.580	17.150	17.340	16.223	397,952
2022-12-22	17.950	17.950	17.550	17.570	16.438	343,110
2022-12-21	17.920	17.920	17.630	17.860	16.710	286,752
2022-12-20	17.700	17.920	17.550	17.780	16.635	302,886
2022-12-19	18.250	18.270	17.610	17.670	16.532	605,179
2022-12-16	18.670	18.670	18.020	18.100	16.934	810,941
2022-12-15	18.500	18.680	18.500	18.670	17.467	365,860
2022-12-14	18.870	18.870	18.520	18.570	17.374	472,121
2022-12-13	18.860	19.140	18.630	18.690	17.486	529,734
2022-12-12	19.150	19.250	18.870	18.880	17.664	696,999
2022-12-09	19.330	19.470	19.110	19.210	17.973	811,476
2022-12-08	19.490	19.580	19.300	19.320	18.076	557,920
2022-12-07	19.670	19.790	19.400	19.500	18.244	1,050,342
2022-12-06	19.990	20.020	19.670	19.720	18.450	1,240,239
2022-12-05	19.540	20.270	19.470	20.090	18.796	2,463,303
2022-12-02	19.310	19.560	19.220	19.510	18.253	1,074,052
2022-12-01	19.000	19.390	19.000	19.300	18.057	1,030,790
2022-11-30	19.250	19.300	18.930	18.950	17.729	649,596
2022-11-29	18.750	19.210	18.360	19.070	17.842	949,037
2022-11-28	19.000	19.030	18.510	18.620	17.421	1,244,186
2022-11-25	19.210	19.490	19.140	19.150	17.916	1,075,861
2022-11-24	19.510	19.590	19.220	19.280	18.038	1,315,604
2022-11-23	19.080	19.610	19.030	19.590	18.328	2,411,462
2022-11-22	18.990	19.490	18.800	19.160	17.926	1,942,011
2022-11-21	18.860	18.990	18.710	18.920	17.701	547,075
2022-11-18	19.210	19.280	18.890	18.890	17.673	977,856
2022-11-17	19.270	19.270	18.860	19.160	17.926	1,464,569
2022-11-16	19.500	19.530	19.170	19.240	18.001	965,905
2022-11-15	19.480	19.500	19.230	19.440	18.188	1,233,987
2022-11-14	19.440	19.900	19.270	19.500	18.244	2,113,347
2022-11-11	19.580	19.660	19.220	19.300	18.057	1,200,807
2022-11-10	19.430	19.430	19.120	19.220	17.982	1,103,618
2022-11-09	19.630	19.960	19.360	19.410	18.160	1,656,048
2022-11-08	19.500	20.320	19.430	19.720	18.450	2,336,782
2022-11-07	19.650	19.720	19.340	19.580	18.319	1,391,693
2022-11-04	19.360	19.700	19.100	19.570	18.309	1,932,897
2022-11-03	18.660	19.650	18.600	19.340	18.094	2,481,624
2022-11-02	18.810	19.070	18.580	18.730	17.524	1,656,472

← NewerPage 16 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.