Beijing Ctrowell Technology Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	12.550	13.060	12.380	12.800	12.786	32,625,424
2024-07-29	12.850	13.070	12.580	12.690	12.676	33,904,142
2024-07-26	12.500	13.190	12.390	12.890	12.876	43,554,112
2024-07-25	12.380	12.710	12.210	12.530	12.516	34,522,668
2024-07-24	11.750	12.770	11.750	12.460	12.446	49,500,393
2024-07-23	12.070	12.230	11.840	11.880	11.867	23,785,242
2024-07-22	11.740	12.260	11.710	12.100	12.087	30,618,258
2024-07-19	10.900	12.000	10.860	11.740	11.727	33,503,412
2024-07-18	10.840	11.100	10.600	10.980	10.968	16,007,460
2024-07-17	11.650	11.670	10.980	10.980	10.968	22,363,800
2024-07-16	11.590	11.900	11.380	11.680	11.667	25,208,636
2024-07-15	11.450	11.730	11.350	11.450	11.437	15,181,772
2024-07-12	11.600	11.620	11.310	11.380	11.367	13,985,664
2024-07-11	11.700	11.800	11.520	11.680	11.667	17,618,300
2024-07-10	11.330	11.730	11.290	11.450	11.437	17,884,804
2024-07-09	11.060	11.500	10.940	11.460	11.447	19,661,528
2024-07-08	11.410	11.550	10.990	11.060	11.048	16,354,742
2024-07-05	11.200	11.800	11.020	11.500	11.487	20,510,300
2024-07-04	11.630	11.850	11.190	11.200	11.173	18,685,420
2024-07-03	11.930	11.970	11.650	11.700	11.672	15,590,227
2024-07-02	12.160	12.360	11.800	11.990	11.961	20,918,500
2024-07-01	12.170	12.450	12.030	12.290	12.261	24,543,991
2024-06-28	11.760	12.460	11.760	12.360	12.331	37,156,890
2024-06-27	11.920	12.150	11.680	11.680	11.652	23,231,200
2024-06-26	11.490	12.080	11.080	12.030	12.001	27,692,900
2024-06-25	11.480	11.890	11.410	11.500	11.473	25,215,300
2024-06-24	11.880	12.250	11.350	11.480	11.453	26,953,738
2024-06-21	11.780	12.060	11.580	11.910	11.882	22,493,600
2024-06-20	12.730	12.770	11.780	11.800	11.772	46,792,153
2024-06-19	12.500	13.360	12.410	12.960	12.929	60,876,407
2024-06-18	12.380	12.880	12.280	12.640	12.610	42,307,620
2024-06-17	12.380	12.660	12.290	12.340	12.311	27,769,149
2024-06-14	12.560	12.820	12.290	12.500	12.470	39,078,428
2024-06-13	12.810	12.950	12.530	12.660	12.630	47,519,785
2024-06-12	12.940	13.260	12.580	13.000	12.969	63,388,671
2024-06-11	11.100	13.380	10.830	13.000	12.969	73,153,186
2024-06-07	11.660	11.850	10.980	11.150	11.123	28,040,540
2024-06-06	11.770	12.080	11.290	11.410	11.383	45,192,620
2024-06-05	11.960	12.650	11.910	12.060	12.031	40,773,820
2024-06-04	12.000	12.390	11.770	12.130	12.101	43,598,997
2024-06-03	11.900	13.160	11.780	12.250	12.221	72,511,827
2024-05-31	10.690	12.360	10.660	12.030	12.001	65,510,236
2024-05-30	10.020	10.940	9.930	10.840	10.814	35,333,696
2024-05-29	10.500	10.740	10.010	10.290	10.265	16,480,635
2024-05-28	9.990	10.350	9.910	10.100	10.076	9,912,500
2024-05-27	9.860	10.030	9.600	10.020	9.996	8,013,533
2024-05-24	10.080	10.160	9.760	9.790	9.767	12,278,000
2024-05-23	10.380	10.490	10.150	10.200	10.176	11,599,900
2024-05-22	10.170	10.660	10.120	10.460	10.435	15,934,920
2024-05-21	10.300	10.550	10.040	10.270	10.246	12,999,220
2024-05-20	10.260	10.430	10.180	10.310	10.285	9,067,082
2024-05-17	10.040	10.280	9.940	10.250	10.226	9,604,044
2024-05-16	10.100	10.280	9.990	10.030	10.006	8,113,488
2024-05-15	10.210	10.350	10.000	10.050	10.026	8,139,026
2024-05-14	10.220	10.420	10.140	10.200	10.176	7,963,404
2024-05-13	10.560	10.600	10.160	10.230	10.206	13,852,953
2024-05-10	10.800	11.040	10.650	10.700	10.674	16,025,656
2024-05-09	10.520	10.840	10.520	10.790	10.764	14,712,500
2024-05-08	10.850	11.180	10.620	10.710	10.684	21,966,000
2024-05-07	10.520	10.940	10.350	10.810	10.784	19,969,294

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-06	0.0150 CNY
2024-07-05	0.0150 CNY
2023-07-07	0.0150 CNY
2022-07-06	0.0300 CNY
2021-07-12	0.0500 CNY
2020-06-30	0.0500 CNY
2019-05-28	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.