Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	10.460	10.650	10.430	10.430	10.405	11,037,500
2024-04-30	10.380	10.570	10.310	10.370	10.345	10,649,800
2024-04-29	10.370	10.550	10.370	10.480	10.455	11,273,100
2024-04-26	10.000	10.400	10.000	10.360	10.335	13,705,248
2024-04-25	10.170	10.250	10.010	10.080	10.056	11,933,424
2024-04-24	9.900	10.310	9.900	10.260	10.236	17,520,016
2024-04-23	9.750	10.490	9.720	10.110	10.086	19,266,452
2024-04-22	9.620	9.990	9.350	9.850	9.827	16,152,552
2024-04-19	9.660	9.760	9.520	9.700	9.677	8,002,750
2024-04-18	9.800	9.900	9.600	9.660	9.637	8,718,018
2024-04-17	9.270	9.780	9.270	9.780	9.757	10,431,700
2024-04-16	9.580	9.690	9.040	9.060	9.038	12,112,998
2024-04-15	9.980	10.060	9.540	9.720	9.697	9,796,658
2024-04-12	10.060	10.210	9.930	9.930	9.906	5,901,846
2024-04-11	9.920	10.250	9.870	10.030	10.006	8,206,842
2024-04-10	10.180	10.290	9.820	9.950	9.926	8,030,200
2024-04-09	10.200	10.310	10.070	10.250	10.226	7,303,362
2024-04-08	10.520	10.530	10.180	10.180	10.156	7,512,700
2024-04-03	10.850	10.880	10.340	10.520	10.495	8,979,300
2024-04-02	11.020	11.030	10.710	10.850	10.824	9,112,620
2024-04-01	10.800	11.070	10.760	11.010	10.984	12,087,620
2024-03-29	10.640	10.790	10.450	10.790	10.764	6,510,167
2024-03-28	10.050	10.830	10.000	10.680	10.655	15,484,589
2024-03-27	10.690	10.760	9.940	9.950	9.926	12,756,416
2024-03-26	10.850	11.080	10.620	10.720	10.694	10,637,028
2024-03-25	11.190	11.400	10.910	10.950	10.924	12,167,000
2024-03-22	11.520	11.520	11.220	11.300	11.273	11,572,170
2024-03-21	11.480	11.630	11.310	11.540	11.512	13,187,234
2024-03-20	11.480	11.590	11.400	11.520	11.493	10,245,512
2024-03-19	11.510	11.640	11.440	11.500	11.473	11,797,204
2024-03-18	11.310	11.620	11.300	11.600	11.572	14,335,520
2024-03-15	11.200	11.350	11.080	11.310	11.283	11,457,068
2024-03-14	11.250	11.440	10.910	11.120	11.093	15,045,043
2024-03-13	11.200	11.640	11.100	11.380	11.353	22,796,815
2024-03-12	11.030	11.350	10.980	11.280	11.253	15,823,400
2024-03-11	10.890	11.050	10.830	11.040	11.014	9,409,800
2024-03-08	10.750	10.990	10.610	10.950	10.924	11,003,440
2024-03-07	10.990	11.210	10.760	10.800	10.774	13,385,820
2024-03-06	10.910	11.110	10.790	10.960	10.934	12,766,700
2024-03-05	10.860	11.320	10.780	11.060	11.034	21,009,228
2024-03-04	10.900	11.100	10.750	10.970	10.944	12,763,500
2024-03-01	10.800	11.050	10.730	10.990	10.964	16,321,300
2024-02-29	10.030	10.800	10.030	10.800	10.774	16,872,406
2024-02-28	11.060	11.080	10.060	10.070	10.046	25,200,721
2024-02-27	10.550	11.100	10.510	11.050	11.024	19,175,870
2024-02-26	10.350	10.920	10.330	10.640	10.615	23,313,987
2024-02-23	10.060	10.320	9.910	10.290	10.265	17,312,702
2024-02-22	9.890	10.150	9.760	9.980	9.956	17,617,748
2024-02-21	9.440	9.920	9.380	9.610	9.587	12,866,116
2024-02-20	9.360	9.640	9.250	9.550	9.527	10,709,400
2024-02-19	9.320	9.640	9.290	9.480	9.457	15,001,384
2024-02-08	8.760	9.470	8.710	9.310	9.288	16,668,738
2024-02-07	8.230	8.830	8.200	8.630	8.609	17,211,805
2024-02-06	7.500	8.370	7.250	8.220	8.200	16,245,168
2024-02-05	8.400	8.470	7.380	7.570	7.552	17,615,720
2024-02-02	9.080	9.300	8.190	8.530	8.510	12,168,337
2024-02-01	9.190	9.360	8.920	9.060	9.038	9,047,500
2024-01-31	9.800	9.810	9.110	9.140	9.118	14,193,388
2024-01-30	10.080	10.240	9.800	9.840	9.817	7,421,700
2024-01-29	10.480	10.660	10.100	10.100	10.076	8,295,256

← NewerPage 11 of 21 · 1,212 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.