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
2026-07-17	16.890	17.530	16.470	16.560	16.447	1,320,530
2026-07-16	16.800	17.180	16.690	16.880	16.764	1,505,561
2026-07-15	16.810	17.040	16.600	16.950	16.834	482,786
2026-07-14	16.360	16.850	16.340	16.810	16.695	553,719
2026-07-13	16.800	16.800	16.390	16.400	16.288	709,466
2026-07-10	16.400	17.180	16.210	16.880	16.764	817,194
2026-07-09	16.700	16.770	16.350	16.500	16.387	632,074
2026-07-08	16.730	16.910	16.510	16.670	16.556	424,322
2026-07-07	17.430	17.450	16.630	16.630	16.516	658,446
2026-07-06	17.600	17.680	17.440	17.450	17.331	600,555
2026-07-03	16.980	17.680	16.950	17.600	17.479	1,119,995
2026-07-02	16.850	17.050	16.600	16.960	16.844	931,950
2026-07-01	16.150	16.900	16.000	16.660	16.546	1,078,220
2026-06-30	15.910	16.250	15.860	16.150	16.039	621,765
2026-06-29	16.140	16.190	15.650	16.060	15.950	934,003
2026-06-26	16.310	16.480	16.050	16.140	16.029	1,103,528
2026-06-25	16.850	17.080	16.160	16.440	16.327	748,747
2026-06-24	17.690	17.690	16.950	16.950	16.834	837,004
2026-06-23	17.550	17.920	17.460	17.610	17.489	618,396
2026-06-22	17.600	17.790	17.060	17.650	17.529	890,817
2026-06-18	17.610	17.830	17.520	17.710	17.589	474,897
2026-06-17	18.250	18.250	17.620	17.800	17.678	882,393
2026-06-16	18.260	18.260	17.610	18.150	18.026	706,643
2026-06-15	17.980	18.290	17.740	17.840	17.718	661,114
2026-06-12	17.540	18.030	17.540	17.960	17.837	568,435
2026-06-11	18.270	18.270	17.330	17.450	17.331	556,714
2026-06-10	18.000	18.040	17.650	17.840	17.718	540,835
2026-06-09	17.980	18.250	17.930	18.060	17.936	415,707
2026-06-08	18.150	18.490	17.880	17.980	17.857	777,648
2026-06-05	18.130	18.570	17.950	18.260	18.135	696,811
2026-06-04	18.460	18.560	17.800	18.140	18.016	1,086,693
2026-06-03	18.930	19.050	18.320	18.460	18.334	1,187,137
2026-06-02	19.190	19.270	18.950	18.990	18.860	693,434
2026-06-01	19.110	19.380	19.020	19.250	19.118	1,106,865
2026-05-29	19.450	19.450	19.160	19.190	19.059	449,216
2026-05-28	19.420	19.610	19.020	19.320	19.188	663,541
2026-05-27	19.880	19.940	19.250	19.410	19.277	787,655
2026-05-26	19.870	19.960	19.370	19.920	19.784	1,302,593
2026-05-25	20.280	20.280	19.830	20.040	19.635	991,399
2026-05-22	20.100	20.290	19.840	20.090	19.684	1,021,772
2026-05-21	20.580	20.880	20.090	20.090	19.684	1,434,202
2026-05-20	20.510	20.670	20.270	20.540	20.125	735,226
2026-05-19	20.350	20.730	20.320	20.610	20.193	690,598
2026-05-18	20.350	20.550	20.160	20.410	19.997	648,013
2026-05-15	20.570	20.780	20.210	20.350	19.938	879,914
2026-05-14	20.910	21.010	20.500	20.570	20.154	1,070,966
2026-05-13	20.460	21.120	20.410	20.970	20.546	1,562,809
2026-05-12	20.800	20.930	20.530	20.550	20.134	812,455
2026-05-11	20.810	20.810	20.530	20.750	20.330	1,046,104
2026-05-08	20.480	20.780	20.460	20.710	20.291	756,883
2026-05-07	20.540	20.670	20.380	20.570	20.154	827,619
2026-05-06	20.110	20.810	20.110	20.500	20.085	1,618,361
2026-04-30	20.290	20.400	20.030	20.240	19.831	1,118,574
2026-04-29	20.120	20.250	19.980	20.110	19.703	727,653
2026-04-28	19.980	20.100	19.880	20.100	19.693	713,965
2026-04-27	19.860	20.090	19.660	20.040	19.635	1,399,942
2026-04-24	20.370	20.370	19.730	19.860	19.458	3,396,408
2026-04-23	20.930	21.230	20.100	20.530	20.115	4,129,320
2026-04-22	21.450	21.810	21.360	21.510	21.075	2,358,664
2026-04-21	21.040	21.630	20.840	21.570	21.134	2,643,972

← NewerPage 2 of 3 · 121 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.