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
2025-01-17	19.720	20.000	19.600	19.950	19.218	422,929
2025-01-16	19.880	20.130	19.610	19.740	19.015	481,926
2025-01-15	20.100	20.100	19.700	19.800	19.073	328,744
2025-01-14	19.450	20.080	19.450	20.080	19.343	695,799
2025-01-13	19.210	19.580	19.110	19.490	18.774	373,246
2025-01-10	19.660	19.900	19.320	19.320	18.611	356,117
2025-01-09	19.940	20.060	19.650	19.720	18.996	398,599
2025-01-08	20.140	20.140	19.310	19.780	19.054	544,567
2025-01-07	20.000	20.070	19.610	20.000	19.266	470,677
2025-01-06	19.960	20.150	19.600	19.900	19.169	477,375
2025-01-03	20.550	20.700	19.990	19.990	19.256	590,791
2025-01-02	21.230	21.270	20.220	20.480	19.728	925,378
2024-12-31	21.700	21.740	21.200	21.230	20.451	744,121
2024-12-30	22.000	22.000	21.610	21.700	20.903	518,804
2024-12-27	21.800	22.160	21.800	21.900	21.096	549,302
2024-12-26	22.110	22.110	21.700	21.850	21.048	613,836
2024-12-25	22.100	22.550	21.700	21.890	21.086	689,872
2024-12-24	21.810	22.580	21.550	22.200	21.385	1,171,632
2024-12-23	22.140	22.220	21.510	21.550	20.759	794,816
2024-12-20	21.660	22.220	21.600	22.060	21.250	661,078
2024-12-19	21.760	21.940	21.540	21.780	20.980	611,464
2024-12-18	22.020	22.180	21.750	21.860	21.057	577,925
2024-12-17	22.200	22.220	21.700	21.750	20.951	684,091
2024-12-16	22.480	22.510	22.020	22.180	21.366	613,243
2024-12-13	22.800	22.800	22.310	22.320	21.501	920,143
2024-12-12	22.760	22.860	22.530	22.800	21.963	1,108,337
2024-12-11	22.980	22.980	22.680	22.730	21.895	801,021
2024-12-10	23.250	23.530	22.780	22.800	21.963	1,536,163
2024-12-09	23.000	23.000	22.580	22.800	21.963	1,039,721
2024-12-06	22.800	23.100	22.410	23.020	22.175	1,284,961
2024-12-05	22.900	22.990	22.510	22.710	21.876	999,285
2024-12-04	22.680	22.980	22.480	22.600	21.770	985,369
2024-12-03	22.870	23.100	22.450	22.800	21.963	1,281,913
2024-12-02	22.350	22.730	22.160	22.650	21.818	1,251,022
2024-11-29	21.750	22.450	21.750	22.250	21.433	857,255
2024-11-28	22.280	22.390	21.950	21.960	21.154	610,150
2024-11-27	21.750	22.300	21.150	22.290	21.472	986,643
2024-11-26	22.110	22.270	21.820	21.850	21.048	623,981
2024-11-25	22.010	22.140	21.750	22.100	21.289	818,817
2024-11-22	23.000	23.040	21.800	21.840	21.038	1,385,709
2024-11-21	23.130	23.380	22.680	22.910	22.069	1,175,998
2024-11-20	23.180	23.260	22.770	23.160	22.310	1,404,403
2024-11-19	22.840	23.230	22.460	23.170	22.319	1,241,318
2024-11-18	22.810	23.880	22.350	23.000	22.156	1,815,587
2024-11-15	23.500	23.740	22.700	22.760	21.924	1,565,951
2024-11-14	24.480	24.580	23.420	23.520	22.656	1,978,933
2024-11-13	24.500	24.880	24.160	24.480	23.581	2,099,741
2024-11-12	24.550	25.180	23.940	24.250	23.360	3,106,278
2024-11-11	23.630	24.670	23.630	24.500	23.600	2,643,763
2024-11-08	24.590	24.800	23.610	24.020	23.138	2,620,400
2024-11-07	23.760	24.180	23.290	24.170	23.283	2,557,969
2024-11-06	23.360	23.990	23.220	23.500	22.637	2,608,158
2024-11-05	22.940	23.490	22.820	23.440	22.579	2,511,051
2024-11-04	23.200	23.290	22.540	22.960	22.117	2,012,663
2024-11-01	22.490	23.700	21.800	23.200	22.348	2,630,399
2024-10-31	22.410	22.740	22.010	22.470	21.645	1,396,937
2024-10-30	22.800	22.990	22.270	22.410	21.587	1,719,761
2024-10-29	23.830	23.830	22.820	23.000	22.156	2,307,543
2024-10-28	23.300	23.860	23.020	23.830	22.955	1,598,801
2024-10-25	22.800	23.450	22.800	23.360	22.502	1,580,379

← NewerPage 8 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.