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
2026-01-15	21.920	21.950	21.650	21.870	21.428	904,142
2026-01-14	22.040	22.240	21.700	21.850	21.408	1,479,798
2026-01-13	22.280	22.300	21.900	21.980	21.535	1,503,376
2026-01-12	22.150	22.200	21.930	22.200	21.751	1,622,364
2026-01-09	22.140	22.180	21.900	22.050	21.604	1,454,297
2026-01-08	21.990	22.150	21.910	22.030	21.584	1,020,586
2026-01-07	22.300	22.320	21.960	21.970	21.526	956,052
2026-01-06	22.110	22.340	22.080	22.210	21.761	976,845
2026-01-05	22.100	22.190	21.890	22.110	21.663	1,112,621
2025-12-31	21.840	22.080	21.600	21.970	21.526	1,117,191
2025-12-30	21.680	22.120	21.480	21.740	21.300	1,323,629
2025-12-29	21.490	21.900	21.490	21.710	21.271	930,863
2025-12-26	21.730	21.760	21.470	21.480	21.045	722,936
2025-12-25	21.490	21.700	21.450	21.590	21.153	618,816
2025-12-24	21.340	21.550	21.260	21.520	21.085	656,692
2025-12-23	21.470	21.500	21.120	21.300	20.869	635,173
2025-12-22	21.530	21.820	21.340	21.370	20.938	601,726
2025-12-19	21.250	21.540	21.250	21.420	20.987	539,050
2025-12-18	21.310	21.480	21.230	21.390	20.957	486,377
2025-12-17	21.470	21.600	20.910	21.320	20.889	837,334
2025-12-16	21.550	21.640	21.330	21.470	21.036	622,983
2025-12-15	20.940	21.700	20.900	21.520	21.085	1,220,096
2025-12-12	21.030	21.310	20.800	21.030	20.605	573,520
2025-12-11	21.280	21.290	20.970	20.980	20.556	525,864
2025-12-10	21.240	21.360	21.080	21.280	20.850	449,659
2025-12-09	21.350	21.640	21.200	21.220	20.791	530,163
2025-12-08	21.360	21.880	21.270	21.390	20.957	768,985
2025-12-05	21.000	21.280	20.890	21.260	20.830	663,384
2025-12-04	21.160	21.180	20.880	21.020	20.595	471,072
2025-12-03	21.150	21.180	20.980	21.080	20.654	382,148
2025-12-02	21.250	21.250	21.000	21.130	20.703	567,817
2025-12-01	21.260	21.280	21.040	21.170	20.742	653,001
2025-11-28	21.140	21.250	20.960	21.250	20.820	473,934
2025-11-27	21.000	21.160	20.910	21.040	20.614	500,796
2025-11-26	21.250	21.310	20.930	20.990	20.565	733,475
2025-11-25	21.130	21.420	21.130	21.190	20.761	740,480
2025-11-24	21.180	21.310	21.010	21.120	20.693	711,200
2025-11-21	21.970	22.110	21.000	21.040	20.614	1,562,711
2025-11-20	22.240	22.240	21.900	22.040	21.594	553,668
2025-11-19	22.300	22.500	21.870	22.040	21.594	984,955
2025-11-18	22.620	22.620	22.180	22.320	21.868	855,706
2025-11-17	22.630	22.700	22.460	22.580	22.123	753,269
2025-11-14	22.410	22.990	22.410	22.630	22.172	1,011,843
2025-11-13	22.500	22.720	22.500	22.580	22.123	941,146
2025-11-12	22.700	22.880	22.490	22.600	22.143	1,112,836
2025-11-11	22.850	23.110	22.650	22.770	22.309	1,374,251
2025-11-10	22.540	23.170	22.350	22.760	22.300	2,263,526
2025-11-07	21.770	22.720	21.770	22.430	21.976	2,261,306
2025-11-06	21.930	22.130	21.860	21.950	21.506	853,825
2025-11-05	21.730	21.990	21.730	21.950	21.506	787,183
2025-11-04	21.990	22.070	21.750	21.950	21.506	1,178,540
2025-11-03	21.660	21.980	21.660	21.950	21.506	920,352
2025-10-31	21.600	21.840	21.460	21.770	21.330	1,089,948
2025-10-30	21.800	21.800	21.510	21.600	21.163	1,136,373
2025-10-29	21.950	21.960	21.590	21.840	21.398	953,350
2025-10-28	21.860	21.960	21.720	21.760	21.320	782,378
2025-10-27	21.900	21.990	21.700	21.870	21.428	1,130,237
2025-10-24	21.780	22.080	21.710	21.790	21.349	922,901
2025-10-23	21.780	21.780	21.470	21.750	21.310	847,560
2025-10-22	21.980	22.130	21.730	21.840	21.398	1,422,967

← NewerPage 4 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.