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
2025-10-21	21.420	22.350	21.420	21.980	21.535	2,569,788
2025-10-20	21.240	21.460	20.980	21.120	20.693	733,367
2025-10-17	21.430	21.430	21.080	21.100	20.673	862,965
2025-10-16	21.570	21.570	21.200	21.350	20.918	1,259,718
2025-10-15	21.710	21.750	21.480	21.570	21.134	938,088
2025-10-14	21.550	22.060	21.400	21.610	21.173	1,673,465
2025-10-13	21.120	21.510	20.960	21.450	21.016	1,159,439
2025-10-10	21.300	21.650	21.260	21.520	21.085	1,034,797
2025-10-09	21.300	21.580	21.250	21.300	20.869	1,164,897
2025-09-30	21.150	21.300	21.140	21.200	20.771	727,239
2025-09-29	21.000	21.180	20.810	21.130	20.703	907,603
2025-09-26	21.130	21.210	20.920	21.110	20.683	608,711
2025-09-25	21.480	21.660	21.070	21.130	20.703	1,281,611
2025-09-24	21.150	21.500	21.050	21.470	21.036	895,292
2025-09-23	21.470	21.600	20.760	21.150	20.722	1,383,026
2025-09-22	21.550	21.680	21.180	21.430	20.997	979,143
2025-09-19	21.880	21.940	21.550	21.580	21.143	1,109,364
2025-09-18	22.450	22.450	21.680	21.880	21.437	1,712,546
2025-09-17	22.430	22.520	22.310	22.360	21.908	711,931
2025-09-16	22.370	22.550	22.080	22.430	21.976	955,048
2025-09-15	22.460	22.600	22.200	22.270	21.820	950,032
2025-09-12	22.700	22.740	22.450	22.470	22.015	888,686
2025-09-11	22.400	22.720	22.170	22.700	22.241	976,091
2025-09-10	22.480	22.730	22.400	22.490	22.035	821,368
2025-09-09	22.860	22.880	22.420	22.550	22.094	865,355
2025-09-08	22.510	22.860	22.420	22.830	22.368	901,026
2025-09-05	22.190	22.500	22.160	22.490	22.035	929,771
2025-09-04	22.400	22.460	21.900	22.190	21.741	957,832
2025-09-03	22.400	22.660	22.150	22.300	21.849	1,023,664
2025-09-02	22.700	22.740	22.210	22.480	22.025	1,260,286
2025-09-01	22.450	22.670	22.350	22.650	22.192	979,555
2025-08-29	22.600	22.630	22.430	22.460	22.006	1,109,052
2025-08-28	22.830	23.000	22.120	22.520	22.064	2,267,691
2025-08-27	23.440	23.540	22.780	22.800	22.339	2,125,359
2025-08-26	23.350	23.480	23.140	23.430	22.956	1,927,936
2025-08-25	23.150	23.300	23.050	23.220	22.750	1,938,331
2025-08-22	22.810	23.150	22.700	23.150	22.682	1,747,304
2025-08-21	23.080	23.200	22.740	22.880	22.417	1,889,604
2025-08-20	23.170	23.170	22.780	23.040	22.574	1,511,811
2025-08-19	23.100	23.400	23.020	23.090	22.623	1,748,906
2025-08-18	23.050	23.280	23.000	23.140	22.672	2,680,891
2025-08-15	22.800	23.100	22.720	23.050	22.584	2,688,459
2025-08-14	24.250	24.480	22.780	22.800	22.339	5,998,353
2025-08-13	23.950	24.700	23.810	24.090	23.603	4,132,727
2025-08-12	24.890	24.900	23.800	23.950	23.466	5,625,516
2025-08-11	25.450	25.960	24.510	24.750	24.249	10,970,753
2025-08-08	21.670	24.690	21.550	23.950	23.466	6,632,083
2025-08-07	21.740	21.850	21.620	21.700	21.261	816,717
2025-08-06	21.600	21.750	21.500	21.740	21.300	727,949
2025-08-05	21.530	21.590	21.410	21.530	21.094	880,460
2025-08-04	21.360	21.480	21.190	21.430	20.997	868,446
2025-08-01	21.490	21.490	21.220	21.300	20.869	569,414
2025-07-31	21.590	21.690	21.130	21.220	20.791	971,936
2025-07-30	21.780	21.860	21.440	21.580	21.143	656,632
2025-07-29	21.630	21.700	21.400	21.680	21.241	759,807
2025-07-28	21.920	21.920	21.560	21.630	21.192	1,011,328
2025-07-25	22.000	22.150	21.770	21.800	21.359	933,606
2025-07-24	21.680	21.990	21.570	21.960	21.516	1,070,667
2025-07-23	22.000	22.030	21.680	21.790	21.349	1,781,272
2025-07-22	21.550	21.850	21.440	21.730	21.290	1,631,568

← NewerPage 5 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.