Beijing Tieke Shougang Railway Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 17.890 | 17.950 | 17.760 | 17.790 | 16.423 | 278,713 |
| 2021-11-04 | 17.850 | 17.940 | 17.700 | 17.800 | 16.433 | 398,070 |
| 2021-11-03 | 17.980 | 18.000 | 17.700 | 17.760 | 16.396 | 319,579 |
| 2021-11-02 | 18.080 | 18.080 | 17.730 | 17.870 | 16.497 | 390,339 |
| 2021-11-01 | 17.970 | 18.120 | 17.760 | 18.080 | 16.691 | 588,926 |
| 2021-10-29 | 17.730 | 18.000 | 17.560 | 17.960 | 16.580 | 423,181 |
| 2021-10-28 | 18.050 | 18.080 | 17.590 | 17.630 | 16.276 | 445,363 |
| 2021-10-27 | 17.820 | 18.160 | 17.720 | 17.860 | 16.488 | 339,878 |
| 2021-10-26 | 17.820 | 18.150 | 17.820 | 17.980 | 16.599 | 333,095 |
| 2021-10-25 | 17.710 | 17.880 | 17.620 | 17.790 | 16.423 | 203,927 |
| 2021-10-22 | 17.750 | 17.900 | 17.710 | 17.770 | 16.405 | 241,113 |
| 2021-10-21 | 17.990 | 18.120 | 17.750 | 17.810 | 16.442 | 270,277 |
| 2021-10-20 | 18.010 | 18.050 | 17.850 | 18.040 | 16.654 | 239,614 |
| 2021-10-19 | 18.060 | 18.060 | 17.860 | 17.880 | 16.507 | 146,732 |
| 2021-10-18 | 18.180 | 18.180 | 17.830 | 17.970 | 16.590 | 305,563 |
| 2021-10-15 | 18.180 | 18.220 | 18.040 | 18.090 | 16.700 | 303,601 |
| 2021-10-14 | 18.050 | 18.210 | 17.910 | 18.180 | 16.783 | 283,876 |
← NewerPage 21 of 21 · 1,217 trading days
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.