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
2025-07-21	21.240	21.520	21.240	21.500	21.065	1,067,914
2025-07-18	21.060	21.220	20.950	21.170	20.742	811,101
2025-07-17	21.020	21.060	20.850	20.960	20.536	611,416
2025-07-16	21.040	21.040	20.800	20.950	20.526	525,548
2025-07-15	21.150	21.220	20.800	20.890	20.467	940,775
2025-07-14	20.960	21.240	20.960	21.150	20.722	1,097,160
2025-07-11	20.810	21.180	20.810	20.980	20.556	956,315
2025-07-10	20.850	20.930	20.680	20.900	20.477	973,547
2025-07-09	20.850	21.200	20.770	20.810	20.389	1,385,347
2025-07-08	20.900	20.930	20.690	20.850	20.428	1,096,767
2025-07-07	20.640	20.930	20.560	20.810	20.389	959,506
2025-07-04	20.770	20.830	20.480	20.660	20.242	1,030,455
2025-07-03	20.680	20.770	20.520	20.670	20.252	791,299
2025-07-02	20.470	20.640	20.450	20.550	20.134	395,893
2025-07-01	20.740	20.740	20.480	20.600	20.183	440,916
2025-06-30	20.390	20.610	20.390	20.600	20.183	668,528
2025-06-27	20.370	20.630	20.300	20.480	20.066	635,391
2025-06-26	20.550	20.580	20.390	20.490	20.076	895,086
2025-06-25	20.410	20.580	20.330	20.540	20.125	899,335
2025-06-24	20.080	20.520	19.980	20.470	20.056	732,796
2025-06-23	19.970	20.200	19.860	20.080	19.674	369,202
2025-06-20	20.010	20.350	19.950	19.970	19.566	509,640
2025-06-19	20.430	20.450	19.940	20.010	19.605	671,743
2025-06-18	20.500	20.560	20.360	20.420	20.007	475,770
2025-06-17	20.490	20.750	20.420	20.510	20.095	555,872
2025-06-16	20.780	20.780	20.400	20.580	20.164	546,007
2025-06-13	20.890	20.940	20.410	20.480	20.066	806,323
2025-06-12	20.900	20.980	20.720	20.840	20.418	768,965
2025-06-11	20.810	21.100	20.810	20.900	20.477	883,509
2025-06-10	21.110	21.200	20.810	20.920	20.497	882,435
2025-06-09	21.250	21.260	21.020	21.110	20.683	701,574
2025-06-06	21.190	21.230	20.930	21.140	20.712	1,121,908
2025-06-05	20.890	21.340	20.750	21.110	20.683	1,533,139
2025-06-04	20.530	21.720	20.470	21.060	20.634	2,087,019
2025-06-03	20.490	20.680	20.390	20.480	20.066	647,419
2025-05-30	20.830	20.980	20.480	20.500	20.085	634,947
2025-05-29	20.770	20.980	20.600	20.860	20.438	630,858
2025-05-28	20.440	20.810	20.440	20.640	20.222	386,171
2025-05-27	20.630	20.630	20.370	20.480	20.066	362,187
2025-05-26	20.730	20.880	20.690	20.800	20.036	438,380
2025-05-23	21.030	21.120	20.710	20.750	19.988	712,862
2025-05-22	21.220	21.290	20.860	20.920	20.152	638,993
2025-05-21	21.350	21.350	21.110	21.230	20.451	554,317
2025-05-20	21.100	21.320	21.020	21.260	20.479	704,954
2025-05-19	20.970	21.140	20.870	21.120	20.345	556,731
2025-05-16	20.950	21.150	20.930	20.970	20.200	469,615
2025-05-15	21.070	21.170	20.910	21.010	20.239	677,202
2025-05-14	21.160	21.280	20.930	21.110	20.335	816,313
2025-05-13	21.420	21.520	21.200	21.230	20.451	1,129,454
2025-05-12	21.050	21.660	21.050	21.360	20.576	1,477,710
2025-05-09	21.160	21.270	20.820	20.960	20.190	831,145
2025-05-08	21.020	21.460	21.020	21.200	20.422	1,416,409
2025-05-07	21.020	21.260	20.920	21.140	20.364	1,510,336
2025-05-06	20.700	20.920	20.660	20.900	20.133	1,549,497
2025-04-30	20.700	21.000	20.500	20.710	19.950	2,649,621
2025-04-29	21.750	21.920	21.410	21.760	20.961	802,008
2025-04-28	22.020	22.020	21.420	21.450	20.662	839,629
2025-04-25	21.740	21.790	21.500	21.700	20.903	692,314
2025-04-24	22.030	22.260	21.470	21.610	20.817	1,443,269
2025-04-23	22.390	22.500	22.000	22.080	21.269	1,157,684

← NewerPage 6 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.