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
2022-11-01	18.590	18.820	18.260	18.810	17.598	1,689,611
2022-10-31	18.280	18.690	18.120	18.440	17.252	1,470,286
2022-10-28	18.660	18.880	18.210	18.230	17.056	1,834,363
2022-10-27	18.870	18.960	18.570	18.800	17.589	2,168,223
2022-10-26	19.060	19.180	18.500	18.920	17.701	2,946,994
2022-10-25	18.100	19.210	18.020	18.800	17.589	3,229,416
2022-10-24	18.100	18.930	18.000	18.180	17.009	2,517,281
2022-10-21	17.730	18.600	17.670	18.190	17.018	2,207,094
2022-10-20	17.710	17.950	17.530	17.770	16.625	755,870
2022-10-19	17.870	18.070	17.780	17.850	16.700	783,237
2022-10-18	18.050	18.100	17.600	17.900	16.747	1,285,911
2022-10-17	17.800	18.070	17.550	17.870	16.719	1,626,867
2022-10-14	17.180	17.570	17.130	17.530	16.401	896,980
2022-10-13	16.950	17.210	16.800	17.210	16.101	1,051,932
2022-10-12	16.520	17.100	16.330	16.950	15.858	854,462
2022-10-11	16.190	16.500	15.970	16.470	15.409	615,330
2022-10-10	16.440	16.640	16.180	16.270	15.222	495,170
2022-09-30	16.720	16.910	16.430	16.430	15.372	537,326
2022-09-29	16.890	17.070	16.680	16.770	15.690	532,748
2022-09-28	17.200	17.280	16.770	16.770	15.690	584,685
2022-09-27	16.750	17.040	16.660	17.000	15.905	338,236
2022-09-26	16.900	17.060	16.700	16.750	15.671	741,609
2022-09-23	17.480	17.610	16.940	17.050	15.952	583,054
2022-09-22	17.350	17.650	17.300	17.420	16.298	497,470
2022-09-21	17.340	17.450	17.170	17.380	16.260	381,790
2022-09-20	17.200	17.390	17.130	17.260	16.148	656,275
2022-09-19	17.690	17.690	17.080	17.180	16.073	833,498
2022-09-16	18.200	18.200	17.500	17.620	16.485	1,189,753
2022-09-15	18.720	18.720	18.010	18.160	16.990	1,468,136
2022-09-14	18.470	18.840	18.400	18.780	17.570	984,360
2022-09-13	18.450	18.980	18.320	18.720	17.514	1,272,850
2022-09-09	19.080	19.250	18.400	18.430	17.243	1,656,094
2022-09-08	18.720	19.180	18.500	18.730	17.524	1,740,064
2022-09-07	18.790	18.840	18.530	18.610	17.411	815,802
2022-09-06	18.590	18.790	18.490	18.790	17.580	838,152
2022-09-05	18.610	18.780	18.430	18.590	17.393	800,305
2022-09-02	18.460	18.730	18.460	18.600	17.402	941,864
2022-09-01	18.800	19.050	18.400	18.430	17.243	1,329,891
2022-08-31	19.140	19.300	18.360	18.400	17.215	1,557,312
2022-08-30	19.170	19.490	19.040	19.120	17.888	654,683
2022-08-29	19.000	19.260	18.600	19.080	17.851	790,373
2022-08-26	19.220	19.400	18.900	19.140	17.907	781,221
2022-08-25	19.380	19.550	18.970	19.280	18.038	843,057
2022-08-24	19.770	19.900	19.160	19.310	18.066	1,475,928
2022-08-23	19.920	20.000	19.720	19.840	18.562	876,113
2022-08-22	20.070	20.170	19.740	19.880	18.599	1,035,760
2022-08-19	20.510	20.740	20.050	20.070	18.777	1,410,943
2022-08-18	20.270	20.770	20.270	20.690	19.357	1,257,368
2022-08-17	20.780	20.890	20.320	20.450	19.133	1,349,123
2022-08-16	21.040	21.040	20.600	20.730	19.395	1,244,856
2022-08-15	20.870	21.270	20.580	20.830	19.488	1,732,204
2022-08-12	21.570	21.890	20.980	21.040	19.685	2,029,996
2022-08-11	22.010	22.300	21.610	21.700	20.302	1,829,081
2022-08-10	21.980	22.200	21.710	22.040	20.620	2,085,674
2022-08-09	21.500	22.460	21.500	21.970	20.555	4,229,916
2022-08-08	20.200	22.800	20.200	21.840	20.433	6,990,388
2022-08-05	19.160	19.300	18.830	19.280	18.038	899,852
2022-08-04	18.930	19.300	18.860	19.130	17.898	747,158
2022-08-03	19.160	19.350	18.700	18.750	17.542	780,110
2022-08-02	19.410	19.620	18.600	19.010	17.785	1,324,316

← NewerPage 17 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.