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
2025-04-22	22.160	22.390	22.040	22.190	21.375	1,379,968
2025-04-21	21.920	22.390	21.910	22.190	21.375	1,485,976
2025-04-18	22.800	22.800	22.200	22.260	21.443	1,115,070
2025-04-17	22.480	22.950	22.480	22.600	21.770	1,475,826
2025-04-16	23.190	23.230	22.260	22.770	21.934	1,916,037
2025-04-15	24.010	24.030	22.980	23.200	22.348	3,258,917
2025-04-14	23.960	24.700	23.260	24.210	23.321	4,424,491
2025-04-11	22.450	23.840	22.450	23.550	22.685	4,637,163
2025-04-10	23.090	24.100	22.760	23.010	22.165	5,182,054
2025-04-09	23.500	23.600	21.580	23.080	22.233	5,576,120
2025-04-08	20.600	23.750	20.440	23.470	22.608	6,224,187
2025-04-07	22.180	23.180	19.640	20.320	19.574	3,576,590
2025-04-03	22.760	24.230	22.530	23.840	22.965	3,999,085
2025-04-02	22.370	23.230	22.300	22.800	21.963	2,210,253
2025-04-01	21.910	22.560	21.750	22.440	21.616	2,370,233
2025-03-31	21.540	22.070	21.140	21.930	21.125	2,464,989
2025-03-28	21.340	21.600	21.180	21.220	20.441	621,507
2025-03-27	21.420	21.630	21.110	21.450	20.662	843,231
2025-03-26	21.430	21.690	21.230	21.600	20.807	830,918
2025-03-25	21.110	21.600	20.950	21.510	20.720	1,125,091
2025-03-24	21.230	21.550	20.810	21.130	20.354	1,123,238
2025-03-21	21.400	21.730	21.240	21.280	20.499	827,269
2025-03-20	21.320	21.530	21.180	21.460	20.672	834,423
2025-03-19	21.380	21.510	21.210	21.320	20.537	824,847
2025-03-18	21.250	21.380	21.020	21.380	20.595	908,337
2025-03-17	21.150	21.280	21.040	21.180	20.402	665,079
2025-03-14	20.660	21.150	20.660	21.130	20.354	940,428
2025-03-13	21.090	21.090	20.560	20.830	20.065	904,936
2025-03-12	21.060	21.240	20.900	21.030	20.258	838,611
2025-03-11	20.830	21.170	20.820	21.060	20.287	636,085
2025-03-10	21.000	21.280	20.600	21.120	20.345	1,028,905
2025-03-07	21.060	21.060	20.780	20.860	20.094	641,067
2025-03-06	20.930	21.130	20.760	21.060	20.287	1,068,890
2025-03-05	21.220	21.220	20.710	20.910	20.142	831,551
2025-03-04	20.550	21.170	20.400	21.000	20.229	1,257,897
2025-03-03	20.400	20.880	20.400	20.590	19.834	1,134,771
2025-02-28	20.470	20.850	20.250	20.380	19.632	1,324,986
2025-02-27	21.600	21.750	20.610	20.780	20.017	2,239,983
2025-02-26	20.890	21.550	20.820	21.310	20.528	1,156,026
2025-02-25	20.660	21.050	20.520	20.910	20.142	1,144,428
2025-02-24	20.690	20.880	20.620	20.830	20.065	1,099,027
2025-02-21	20.350	20.770	20.350	20.690	19.930	914,796
2025-02-20	20.470	20.660	20.260	20.490	19.738	716,795
2025-02-19	19.990	20.660	19.810	20.510	19.757	1,244,741
2025-02-18	20.230	20.370	19.910	19.990	19.256	914,791
2025-02-17	20.250	20.390	19.970	20.230	19.487	989,473
2025-02-14	20.300	20.530	20.280	20.310	19.564	605,162
2025-02-13	20.360	20.550	20.280	20.300	19.555	778,321
2025-02-12	20.310	20.450	20.170	20.450	19.699	828,909
2025-02-11	20.550	20.550	20.210	20.290	19.545	578,760
2025-02-10	20.580	20.600	20.410	20.500	19.747	533,613
2025-02-07	20.320	20.660	20.090	20.480	19.728	1,017,718
2025-02-06	19.910	20.260	19.860	20.240	19.497	706,907
2025-02-05	20.050	20.240	19.860	19.980	19.246	295,488
2025-01-27	20.470	20.470	20.010	20.050	19.314	521,624
2025-01-24	20.010	20.440	19.750	20.250	19.507	593,022
2025-01-23	20.200	20.440	19.890	19.950	19.218	607,161
2025-01-22	20.100	20.100	19.760	19.890	19.160	379,955
2025-01-21	20.150	20.300	19.800	20.080	19.343	370,907
2025-01-20	19.890	20.300	19.890	20.070	19.333	304,427

← NewerPage 7 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.