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
2024-10-24	23.550	23.620	22.700	22.750	21.915	1,724,934
2024-10-23	23.400	24.500	23.280	23.550	22.685	1,927,800
2024-10-22	23.400	23.520	23.000	23.400	22.541	1,411,890
2024-10-21	23.620	23.680	23.030	23.360	22.502	2,314,510
2024-10-18	22.320	23.800	22.130	23.220	22.367	2,457,401
2024-10-17	22.650	23.090	22.350	22.370	21.549	1,387,086
2024-10-16	22.500	23.100	22.250	22.600	21.770	1,393,558
2024-10-15	23.400	24.150	22.700	22.800	21.963	2,192,673
2024-10-14	23.000	23.660	22.920	23.230	22.377	2,238,199
2024-10-11	24.530	25.020	22.570	23.000	22.156	3,040,946
2024-10-10	22.800	26.500	21.800	24.600	23.697	5,552,144
2024-10-09	25.250	25.250	22.020	22.210	21.395	3,427,262
2024-10-08	27.800	27.800	23.950	25.530	24.593	5,131,356
2024-09-30	21.300	23.780	21.220	23.270	22.416	3,743,002
2024-09-27	19.660	20.750	19.660	20.540	19.786	961,178
2024-09-26	18.880	19.440	18.720	19.430	18.717	966,731
2024-09-25	19.000	19.500	18.760	18.800	18.110	1,057,320
2024-09-24	18.450	18.880	18.240	18.830	18.139	724,982
2024-09-23	17.810	18.530	17.720	18.360	17.686	500,108
2024-09-20	18.230	18.230	17.750	17.980	17.320	407,350
2024-09-19	17.820	18.350	17.680	18.170	17.503	478,566
2024-09-18	17.930	17.960	17.470	17.820	17.166	422,853
2024-09-13	18.290	18.360	17.880	17.930	17.272	335,208
2024-09-12	18.400	18.580	18.290	18.300	17.628	226,064
2024-09-11	18.250	18.550	18.220	18.330	17.657	236,427
2024-09-10	18.250	18.540	18.080	18.450	17.773	337,884
2024-09-09	18.490	18.700	18.200	18.200	17.532	340,341
2024-09-06	18.700	18.790	18.370	18.370	17.696	368,408
2024-09-05	18.620	19.180	18.620	18.700	18.013	327,816
2024-09-04	18.750	19.030	18.600	18.720	18.033	291,167
2024-09-03	18.920	19.150	18.800	18.910	18.216	371,787
2024-09-02	19.330	19.470	18.750	18.910	18.216	571,009
2024-08-30	19.140	19.590	19.050	19.420	18.707	623,387
2024-08-29	19.040	19.350	18.800	19.150	18.447	421,456
2024-08-28	18.640	19.200	18.630	18.980	18.283	467,168
2024-08-27	18.620	18.670	18.360	18.640	17.956	391,482
2024-08-26	18.510	18.880	18.400	18.570	17.888	425,704
2024-08-23	18.960	18.960	18.500	18.640	17.956	397,245
2024-08-22	19.040	19.340	18.690	18.700	18.013	445,506
2024-08-21	19.020	19.220	18.900	18.980	18.283	403,586
2024-08-20	19.730	19.730	19.010	19.210	18.505	678,550
2024-08-19	19.390	20.390	19.390	19.670	18.948	1,011,303
2024-08-16	19.500	19.500	19.210	19.250	18.543	301,895
2024-08-15	19.380	19.810	19.100	19.340	18.630	352,460
2024-08-14	19.550	19.950	19.240	19.280	18.572	319,578
2024-08-13	19.690	19.850	19.480	19.680	18.957	505,172
2024-08-12	20.010	20.010	19.570	19.660	18.938	317,925
2024-08-09	19.950	20.250	19.900	19.900	19.169	316,867
2024-08-08	20.340	20.360	19.820	19.940	19.208	405,138
2024-08-07	20.080	20.380	19.960	20.240	19.497	402,539
2024-08-06	20.000	20.420	19.920	20.200	19.458	505,363
2024-08-05	20.600	21.200	19.980	19.980	19.246	936,900
2024-08-02	21.210	21.500	20.830	20.860	20.094	1,105,277
2024-08-01	20.630	22.000	20.530	21.420	20.634	2,243,308
2024-07-31	20.130	20.640	20.010	20.550	19.796	699,014
2024-07-30	20.200	20.400	19.810	20.080	19.343	476,399
2024-07-29	20.440	20.700	20.190	20.280	19.535	643,054
2024-07-26	20.720	20.770	20.300	20.530	19.776	803,953
2024-07-25	20.030	20.790	19.960	20.720	19.959	973,541
2024-07-24	20.130	20.560	19.850	20.130	19.391	979,953

← NewerPage 9 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.