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
2022-01-28	17.930	18.500	17.930	18.260	16.857	680,042
2022-01-27	18.330	18.440	17.790	17.860	16.488	893,852
2022-01-26	17.910	18.170	17.850	18.020	16.636	554,619
2022-01-25	18.710	18.850	17.850	17.850	16.479	1,038,443
2022-01-24	18.750	18.920	18.640	18.710	17.273	372,637
2022-01-21	19.040	19.130	18.740	18.810	17.365	645,353
2022-01-20	19.670	19.800	19.000	19.030	17.568	1,158,819
2022-01-19	19.640	19.750	19.570	19.670	18.159	528,328
2022-01-18	19.980	20.080	19.550	19.600	18.094	945,332
2022-01-17	19.900	20.130	19.630	19.960	18.427	874,088
2022-01-14	20.110	20.190	19.820	19.860	18.334	748,842
2022-01-13	20.300	20.400	20.100	20.100	18.556	645,868
2022-01-12	20.120	20.400	19.890	20.230	18.676	985,327
2022-01-11	20.700	20.700	20.120	20.140	18.593	1,340,332
2022-01-10	19.780	20.350	19.590	20.100	18.556	1,228,851
2022-01-07	20.190	20.190	19.560	19.570	18.067	1,075,242
2022-01-06	19.950	20.060	19.840	20.000	18.464	765,582
2022-01-05	20.030	20.390	19.810	19.930	18.399	1,346,355
2022-01-04	20.150	20.430	20.000	20.140	18.593	1,378,208
2021-12-31	19.900	20.300	19.900	20.140	18.593	962,212
2021-12-30	19.800	19.990	19.710	19.840	18.316	797,076
2021-12-29	19.890	19.890	19.660	19.760	18.242	540,449
2021-12-28	19.880	19.990	19.670	19.790	18.270	676,758
2021-12-27	19.260	19.960	19.180	19.840	18.316	1,547,171
2021-12-24	19.580	20.100	19.320	19.320	17.836	1,367,722
2021-12-23	19.940	19.940	19.400	19.450	17.956	1,308,131
2021-12-22	19.400	20.390	19.400	19.650	18.141	2,882,806
2021-12-21	19.010	19.400	18.950	19.360	17.873	1,029,710
2021-12-20	18.980	19.110	18.900	18.900	17.448	708,031
2021-12-17	19.130	19.260	18.910	19.050	17.587	610,796
2021-12-16	19.100	19.380	19.080	19.130	17.661	729,351
2021-12-15	19.050	19.430	19.010	19.100	17.633	1,127,998
2021-12-14	18.840	19.080	18.810	18.990	17.531	653,199
2021-12-13	18.760	19.070	18.720	18.940	17.485	647,415
2021-12-10	18.760	18.870	18.650	18.780	17.337	400,685
2021-12-09	18.720	18.910	18.620	18.790	17.347	563,341
2021-12-08	18.720	18.750	18.620	18.720	17.282	481,852
2021-12-07	18.760	18.910	18.610	18.690	17.254	762,370
2021-12-06	19.060	19.060	18.680	18.760	17.319	1,249,028
2021-12-03	19.200	19.280	18.880	18.910	17.457	1,435,095
2021-12-02	18.750	19.430	18.580	19.200	17.725	2,482,391
2021-12-01	18.590	18.760	18.570	18.750	17.310	972,056
2021-11-30	18.210	18.680	18.210	18.620	17.190	812,199
2021-11-29	18.330	18.670	18.330	18.450	17.033	444,174
2021-11-26	18.580	18.720	18.390	18.530	17.107	613,875
2021-11-25	18.540	18.740	18.540	18.650	17.217	516,747
2021-11-24	18.410	18.730	18.390	18.600	17.171	576,631
2021-11-23	18.570	18.710	18.420	18.460	17.042	689,990
2021-11-22	18.720	18.830	18.570	18.660	17.227	680,422
2021-11-19	18.570	18.630	18.410	18.600	17.171	441,890
2021-11-18	18.680	18.680	18.400	18.480	17.060	441,991
2021-11-17	18.310	18.650	18.310	18.650	17.217	467,330
2021-11-16	18.610	18.720	18.300	18.360	16.950	670,496
2021-11-15	18.480	18.770	18.420	18.610	17.180	944,307
2021-11-12	18.360	18.450	18.230	18.420	17.005	729,610
2021-11-11	18.350	18.550	18.280	18.360	16.950	686,554
2021-11-10	18.110	18.370	18.110	18.350	16.940	535,067
2021-11-09	18.040	18.350	18.040	18.240	16.839	458,013
2021-11-08	17.950	18.470	17.860	18.250	16.848	851,256
2021-11-05	17.890	17.950	17.760	17.790	16.423	278,713

← NewerPage 20 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.