Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.600	10.660	10.330	10.410	10.385	9,978,200
2024-01-25	9.890	10.630	9.820	10.600	10.575	15,031,031
2024-01-24	9.800	9.900	9.460	9.880	9.856	7,513,132
2024-01-23	9.560	9.800	9.520	9.740	9.717	7,715,714
2024-01-22	10.300	10.350	9.540	9.610	9.587	9,905,841
2024-01-19	10.500	10.550	10.270	10.270	10.246	5,143,084
2024-01-18	10.400	10.630	10.120	10.530	10.505	9,645,329
2024-01-17	10.800	10.890	10.530	10.540	10.515	6,314,366
2024-01-16	10.950	10.990	10.670	10.820	10.794	8,464,700
2024-01-15	11.110	11.180	10.870	11.000	10.974	8,071,500
2024-01-12	11.200	11.420	10.980	11.250	11.223	10,871,070
2024-01-11	10.870	11.300	10.810	11.270	11.243	7,103,450
2024-01-10	11.100	11.100	10.780	10.870	10.844	5,909,680
2024-01-09	11.120	11.290	11.000	11.150	11.123	6,520,912
2024-01-08	11.380	11.390	10.980	10.980	10.954	7,172,800
2024-01-05	11.710	11.830	11.320	11.380	11.353	6,824,900
2024-01-04	11.820	11.880	11.650	11.670	11.642	5,481,207
2024-01-03	11.960	11.960	11.640	11.750	11.722	7,519,497
2024-01-02	11.920	12.100	11.850	11.890	11.862	8,958,200
2023-12-29	11.670	11.980	11.620	11.940	11.912	9,323,220
2023-12-28	11.500	11.750	11.390	11.660	11.632	7,244,820
2023-12-27	11.230	11.580	11.230	11.540	11.512	6,571,018
2023-12-26	11.700	11.700	11.260	11.280	11.253	8,173,152
2023-12-25	11.530	11.860	11.500	11.700	11.672	7,021,780
2023-12-22	11.600	11.730	11.470	11.530	11.502	7,622,752
2023-12-21	11.550	11.700	11.430	11.630	11.602	8,797,900
2023-12-20	11.940	11.960	11.580	11.600	11.572	7,879,558
2023-12-19	11.920	11.960	11.760	11.890	11.862	6,431,116
2023-12-18	11.930	12.040	11.750	11.770	11.742	9,881,129
2023-12-15	12.330	12.390	11.980	12.030	12.001	12,959,507
2023-12-14	12.560	12.670	12.310	12.340	12.311	11,800,799
2023-12-13	12.340	12.850	12.310	12.560	12.530	19,740,600
2023-12-12	12.450	12.560	12.330	12.420	12.390	9,669,725
2023-12-11	12.130	12.590	12.070	12.450	12.420	16,206,850
2023-12-08	12.070	12.310	12.070	12.140	12.111	8,875,565
2023-12-07	12.190	12.260	12.020	12.070	12.041	8,730,700
2023-12-06	12.180	12.370	12.150	12.190	12.161	9,001,530
2023-12-05	12.580	12.620	12.220	12.230	12.201	13,154,042
2023-12-04	12.660	12.840	12.630	12.640	12.610	11,045,400
2023-12-01	12.660	12.800	12.530	12.690	12.660	12,143,928
2023-11-30	12.830	12.880	12.400	12.610	12.580	14,848,804
2023-11-29	12.820	13.040	12.770	12.900	12.869	13,290,366
2023-11-28	12.850	13.060	12.770	12.870	12.839	11,369,583
2023-11-27	12.820	12.960	12.600	12.910	12.879	15,102,542
2023-11-24	13.280	13.320	12.860	12.900	12.869	15,452,868
2023-11-23	13.000	13.290	12.910	13.200	13.169	18,832,723
2023-11-22	13.580	13.900	13.030	13.050	13.019	31,560,280
2023-11-21	14.200	14.330	13.750	13.800	13.767	26,409,214
2023-11-20	13.820	14.430	13.730	14.350	14.316	32,935,834
2023-11-17	13.680	13.950	13.600	13.790	13.757	24,156,001
2023-11-16	14.310	14.570	13.770	13.780	13.747	36,835,635
2023-11-15	13.760	14.770	13.600	14.500	14.465	52,654,448
2023-11-14	13.730	14.090	13.600	13.770	13.737	33,666,077
2023-11-13	13.580	14.180	13.460	13.880	13.847	40,066,117
2023-11-10	12.860	14.020	12.800	13.820	13.787	56,737,528
2023-11-09	12.730	12.980	12.450	12.980	12.949	25,858,000
2023-11-08	12.770	12.900	12.620	12.730	12.700	24,856,778
2023-11-07	12.540	13.110	12.540	12.910	12.879	31,023,901
2023-11-06	12.200	12.730	12.200	12.680	12.650	27,603,363
2023-11-03	12.000	12.350	11.900	12.180	12.151	22,736,381

← NewerPage 12 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.