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
2022-05-06	16.190	16.880	16.010	16.570	15.297	1,009,059
2022-05-05	15.850	16.620	15.850	16.390	15.131	975,516
2022-04-29	15.110	15.990	15.110	15.810	14.596	950,554
2022-04-28	15.350	15.850	15.100	15.270	14.097	1,276,398
2022-04-27	14.400	14.600	14.060	14.590	13.469	526,770
2022-04-26	14.720	14.880	14.400	14.430	13.322	512,777
2022-04-25	16.180	16.180	14.710	14.740	13.608	885,300
2022-04-22	16.210	16.360	16.020	16.230	14.983	298,555
2022-04-21	16.750	16.820	16.210	16.260	15.011	561,652
2022-04-20	16.650	16.820	16.560	16.710	15.426	293,079
2022-04-19	16.760	16.870	16.650	16.680	15.399	265,903
2022-04-18	16.510	16.780	16.510	16.760	15.473	324,201
2022-04-15	16.920	16.920	16.650	16.790	15.500	282,813
2022-04-14	16.820	16.960	16.730	16.850	15.556	254,294
2022-04-13	16.860	16.970	16.700	16.820	15.528	268,350
2022-04-12	16.580	16.880	16.540	16.860	15.565	288,684
2022-04-11	16.950	17.240	16.580	16.580	15.306	508,280
2022-04-08	16.810	17.060	16.720	16.950	15.648	527,361
2022-04-07	17.100	17.140	16.800	16.880	15.583	484,930
2022-04-06	16.910	17.180	16.820	17.100	15.786	505,146
2022-04-01	16.870	16.980	16.800	16.870	15.574	445,966
2022-03-31	16.860	17.020	16.830	16.870	15.574	472,683
2022-03-30	16.780	16.980	16.640	16.910	15.611	366,273
2022-03-29	16.950	17.070	16.600	16.720	15.436	515,184
2022-03-28	16.950	17.090	16.750	17.010	15.703	329,473
2022-03-25	17.030	17.150	16.920	16.950	15.648	400,648
2022-03-24	17.250	17.290	17.020	17.030	15.722	485,990
2022-03-23	17.400	17.590	17.210	17.350	16.017	708,387
2022-03-22	17.400	17.880	17.400	17.550	16.202	976,422
2022-03-21	17.250	17.280	17.100	17.260	15.934	632,136
2022-03-18	17.450	17.450	17.000	17.210	15.888	347,690
2022-03-17	17.260	17.440	17.110	17.200	15.879	705,721
2022-03-16	17.080	17.220	16.510	17.100	15.786	832,763
2022-03-15	17.690	17.780	16.900	16.910	15.611	715,894
2022-03-14	18.070	18.160	17.720	17.720	16.359	433,008
2022-03-11	18.070	18.180	17.610	18.110	16.719	442,161
2022-03-10	18.270	18.350	18.080	18.140	16.747	363,847
2022-03-09	18.360	18.360	17.500	17.890	16.516	662,896
2022-03-08	18.570	18.640	18.130	18.130	16.737	657,686
2022-03-07	18.840	19.120	18.480	18.570	17.144	713,567
2022-03-04	19.390	19.390	18.880	19.020	17.559	852,300
2022-03-03	19.300	19.670	19.190	19.390	17.901	965,188
2022-03-02	19.190	19.300	19.060	19.230	17.753	377,767
2022-03-01	18.850	19.750	18.780	19.190	17.716	1,027,858
2022-02-28	18.880	18.940	18.550	18.780	17.337	582,639
2022-02-25	18.810	19.080	18.560	18.880	17.430	826,353
2022-02-24	19.110	19.280	18.440	18.510	17.088	1,026,774
2022-02-23	19.170	19.450	19.100	19.200	17.725	845,779
2022-02-22	19.370	19.980	19.070	19.190	17.716	1,381,987
2022-02-21	19.500	19.610	19.190	19.380	17.891	1,508,046
2022-02-18	18.780	20.100	18.650	19.730	18.214	2,379,940
2022-02-17	19.140	19.140	18.800	18.850	17.402	442,443
2022-02-16	18.930	19.140	18.800	19.080	17.614	433,834
2022-02-15	18.800	19.080	18.730	18.840	17.393	518,577
2022-02-14	19.080	19.170	18.760	18.920	17.467	691,898
2022-02-11	19.060	19.220	18.720	19.020	17.559	787,868
2022-02-10	19.080	19.170	18.850	19.070	17.605	457,414
2022-02-09	18.960	19.180	18.810	19.070	17.605	619,120
2022-02-08	18.800	19.000	18.710	18.950	17.494	434,681
2022-02-07	18.610	19.000	18.330	18.880	17.430	770,838

← NewerPage 19 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.