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
2026-04-20	20.580	21.110	20.470	20.970	20.546	1,675,029
2026-04-17	20.320	20.630	20.240	20.560	20.144	1,323,938
2026-04-16	20.350	20.450	20.180	20.310	19.899	1,244,181
2026-04-15	20.300	20.490	20.300	20.360	19.948	840,714
2026-04-14	20.440	20.480	20.170	20.270	19.860	725,808
2026-04-13	20.470	20.470	20.210	20.390	19.978	800,501
2026-04-10	20.320	20.660	20.320	20.390	19.978	1,402,018
2026-04-09	20.500	20.500	20.010	20.330	19.919	1,677,583
2026-04-08	20.350	20.700	20.350	20.480	20.066	1,668,315
2026-04-07	19.820	20.230	19.670	20.060	19.654	1,329,735
2026-04-03	20.300	20.580	19.800	19.800	19.399	2,043,266
2026-04-02	20.700	21.170	20.300	20.360	19.948	2,560,955
2026-04-01	21.700	22.000	20.730	20.820	20.399	5,193,074
2026-03-31	20.650	22.490	20.650	21.860	21.418	6,706,153
2026-03-30	20.160	21.490	20.000	20.760	20.340	3,009,496
2026-03-27	19.810	20.180	19.710	20.160	19.752	749,789
2026-03-26	20.020	20.250	19.870	19.900	19.497	689,238
2026-03-25	19.860	20.100	19.630	20.020	19.615	873,476
2026-03-24	19.400	19.690	19.160	19.680	19.282	1,224,580
2026-03-23	20.380	20.380	18.910	19.190	18.802	2,200,021
2026-03-20	20.870	21.000	20.600	20.600	20.183	1,057,075
2026-03-19	21.290	21.290	20.700	20.750	20.330	1,119,377
2026-03-18	21.330	21.430	21.100	21.290	20.859	1,015,443
2026-03-17	21.650	21.740	21.270	21.330	20.899	740,257
2026-03-16	21.720	21.720	21.360	21.620	21.183	824,698
2026-03-13	21.800	21.870	21.500	21.560	21.124	947,005
2026-03-12	21.910	22.150	21.570	21.690	21.251	1,529,422
2026-03-11	21.940	21.970	21.680	21.800	21.359	1,234,084
2026-03-10	21.520	21.980	21.520	21.940	21.496	1,403,067
2026-03-09	21.670	21.780	21.300	21.440	21.006	1,370,631
2026-03-06	21.280	21.780	21.170	21.720	21.281	1,165,609
2026-03-05	21.400	21.460	21.160	21.170	20.742	979,979
2026-03-04	21.330	21.380	20.990	21.030	20.605	1,520,348
2026-03-03	21.860	22.110	21.470	21.490	21.055	1,980,780
2026-03-02	21.880	22.270	21.570	21.850	21.408	2,980,332
2026-02-27	21.480	22.200	21.470	21.980	21.535	4,327,694
2026-02-26	21.360	21.360	21.190	21.290	20.859	632,951
2026-02-25	21.250	21.460	21.160	21.260	20.830	1,135,209
2026-02-24	20.940	21.320	20.940	21.170	20.742	2,071,192
2026-02-13	20.810	21.260	20.810	20.920	20.497	1,607,136
2026-02-12	20.830	21.000	20.760	20.900	20.477	1,587,440
2026-02-11	21.020	21.020	20.810	20.860	20.438	877,930
2026-02-10	21.000	21.050	20.930	20.960	20.536	1,080,951
2026-02-09	20.980	21.070	20.890	20.970	20.546	1,332,960
2026-02-06	20.820	21.020	20.660	20.950	20.526	1,003,176
2026-02-05	21.120	21.150	20.750	20.810	20.389	1,590,161
2026-02-04	20.930	21.150	20.880	21.120	20.693	1,320,598
2026-02-03	21.060	21.180	20.800	20.990	20.565	1,340,435
2026-02-02	21.010	21.370	20.880	20.960	20.536	1,351,477
2026-01-30	21.320	21.460	21.020	21.280	20.850	1,435,249
2026-01-29	21.660	21.700	21.190	21.310	20.879	1,754,774
2026-01-28	22.180	22.240	21.600	21.690	21.251	1,824,053
2026-01-27	22.270	22.400	21.710	22.240	21.790	1,201,289
2026-01-26	22.760	22.800	22.230	22.390	21.937	1,335,324
2026-01-23	22.570	22.630	22.420	22.560	22.104	1,205,585
2026-01-22	22.280	22.710	22.250	22.530	22.074	1,387,972
2026-01-21	22.000	22.280	22.000	22.200	21.751	1,219,062
2026-01-20	22.190	22.350	22.020	22.110	21.663	1,560,923
2026-01-19	21.830	22.190	21.830	22.130	21.682	1,095,585
2026-01-16	21.980	22.250	21.830	21.980	21.535	1,238,104

← NewerPage 3 of 21 · 1,215 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.