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
2022-08-01	19.390	19.740	19.340	19.550	18.291	909,204
2022-07-29	19.530	19.750	19.370	19.460	18.206	880,014
2022-07-28	19.380	19.840	19.310	19.550	18.291	1,295,816
2022-07-27	19.020	19.460	18.950	19.380	18.132	976,820
2022-07-26	18.910	19.170	18.730	19.170	17.935	726,312
2022-07-25	19.090	19.320	19.010	19.080	17.851	790,762
2022-07-22	19.080	19.280	18.900	19.130	17.898	961,780
2022-07-21	19.070	19.420	18.880	19.060	17.832	1,256,985
2022-07-20	18.400	19.090	18.280	18.990	17.767	1,577,542
2022-07-19	18.180	18.380	17.990	18.320	17.140	1,100,044
2022-07-18	17.660	18.080	17.660	18.010	16.850	1,013,575
2022-07-15	17.930	18.150	17.650	17.660	16.522	904,160
2022-07-14	17.770	18.120	17.770	17.980	16.822	740,041
2022-07-13	17.560	17.870	17.410	17.860	16.710	633,632
2022-07-12	18.000	18.000	17.560	17.560	16.429	776,102
2022-07-11	17.800	18.140	17.680	18.000	16.841	980,559
2022-07-08	18.010	18.110	17.880	17.880	16.728	472,770
2022-07-07	17.850	18.180	17.820	17.960	16.803	441,437
2022-07-06	18.010	18.200	17.920	18.080	16.915	461,217
2022-07-05	18.390	18.390	17.850	18.080	16.915	836,832
2022-07-04	18.260	18.450	18.010	18.320	17.140	809,027
2022-07-01	18.280	18.520	18.000	18.260	17.084	584,151
2022-06-30	18.250	18.590	18.210	18.350	17.168	794,053
2022-06-29	18.750	18.840	18.290	18.310	17.131	897,128
2022-06-28	18.890	18.920	18.450	18.850	17.636	1,189,587
2022-06-27	18.600	18.960	18.600	18.710	17.505	853,724
2022-06-24	18.520	18.820	18.510	18.750	17.542	833,695
2022-06-23	18.220	18.840	17.840	18.740	17.533	1,529,665
2022-06-22	18.110	18.280	17.780	17.830	16.681	1,492,754
2022-06-21	18.430	18.750	18.200	18.270	17.093	1,043,789
2022-06-20	18.380	18.670	18.280	18.430	17.243	792,757
2022-06-17	18.390	18.540	18.180	18.380	17.196	1,031,755
2022-06-16	18.600	18.800	18.080	18.230	17.056	1,569,960
2022-06-15	18.770	19.080	18.510	18.860	17.411	1,641,278
2022-06-14	19.050	19.100	18.300	18.770	17.328	1,588,795
2022-06-13	19.010	19.400	18.810	19.020	17.559	1,641,509
2022-06-10	18.650	19.060	18.650	18.860	17.411	1,448,009
2022-06-09	19.500	19.780	18.760	18.760	17.319	2,479,584
2022-06-08	20.740	20.740	19.400	19.760	18.242	4,292,942
2022-06-07	21.260	21.790	20.280	20.440	18.870	5,177,466
2022-06-06	20.050	22.000	20.050	21.290	19.655	6,992,515
2022-06-02	19.260	20.500	19.260	20.420	18.851	5,542,009
2022-06-01	18.500	19.380	18.500	19.140	17.670	3,000,535
2022-05-31	17.900	19.470	17.660	18.850	17.402	3,287,956
2022-05-30	17.520	17.850	17.420	17.810	16.442	673,222
2022-05-27	17.600	17.730	17.250	17.500	16.156	606,361
2022-05-26	16.900	17.510	16.900	17.420	16.082	589,279
2022-05-25	16.950	17.280	16.800	17.100	15.786	408,253
2022-05-24	17.500	17.730	16.960	16.970	15.666	678,764
2022-05-23	17.490	17.680	17.300	17.610	16.257	431,047
2022-05-20	17.350	17.460	17.230	17.400	16.063	485,281
2022-05-19	17.230	17.240	17.000	17.200	15.879	307,348
2022-05-18	17.240	17.330	17.020	17.230	15.906	609,384
2022-05-17	17.220	17.340	17.050	17.120	15.805	374,254
2022-05-16	17.130	17.500	17.130	17.350	16.017	948,184
2022-05-13	17.150	17.230	17.010	17.140	15.823	351,432
2022-05-12	17.120	17.250	16.890	17.140	15.823	531,641
2022-05-11	17.010	17.270	16.950	17.010	15.703	735,495
2022-05-10	16.610	17.180	16.610	17.130	15.814	708,287
2022-05-09	16.530	16.960	16.530	16.910	15.611	623,408

← NewerPage 18 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.