Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.560	12.680	11.990	12.030	12.001	32,975,804
2023-11-01	12.730	12.990	12.400	12.730	12.700	32,683,057
2023-10-31	13.300	13.480	12.720	12.830	12.799	45,424,798
2023-10-30	13.230	14.040	13.110	13.670	13.637	53,152,720
2023-10-27	14.200	14.200	13.230	13.500	13.468	59,428,157
2023-10-26	12.980	14.200	12.810	14.200	14.166	82,352,226
2023-10-25	12.060	13.960	12.060	13.310	13.278	68,899,328
2023-10-24	11.870	12.570	11.770	12.320	12.291	53,103,158
2023-10-23	11.420	12.570	11.420	12.050	12.021	55,913,187
2023-10-20	11.900	12.270	11.330	11.510	11.483	32,757,341
2023-10-19	11.500	12.350	11.500	12.090	12.061	47,025,362
2023-10-18	11.780	11.850	11.530	11.570	11.542	24,539,346
2023-10-17	10.870	11.990	10.790	11.880	11.852	30,534,677
2023-10-16	11.180	11.180	10.860	10.900	10.874	9,683,209
2023-10-13	11.040	11.330	10.920	11.210	11.183	14,650,620
2023-10-12	11.400	11.400	11.000	11.080	11.054	14,676,400
2023-10-11	10.800	11.360	10.750	11.330	11.303	21,673,433
2023-10-10	10.810	10.930	10.750	10.820	10.794	8,881,493
2023-10-09	10.600	10.960	10.580	10.810	10.784	12,696,420
2023-09-28	10.500	10.690	10.490	10.660	10.635	9,488,166
2023-09-27	10.440	10.590	10.420	10.460	10.435	7,611,100
2023-09-26	10.460	10.520	10.350	10.450	10.425	7,088,100
2023-09-25	10.590	10.660	10.450	10.480	10.455	7,945,300
2023-09-22	10.380	10.650	10.270	10.600	10.575	11,744,340
2023-09-21	10.260	10.680	10.230	10.510	10.485	15,427,784
2023-09-20	10.250	10.380	10.210	10.230	10.206	6,478,300
2023-09-19	10.600	10.650	10.270	10.320	10.295	13,251,284
2023-09-18	10.680	10.860	10.600	10.640	10.615	11,168,000
2023-09-15	10.990	11.050	10.720	10.810	10.784	13,239,075
2023-09-14	10.920	11.200	10.660	11.100	11.074	19,952,810
2023-09-13	11.550	11.600	10.910	10.980	10.954	26,606,793
2023-09-12	12.030	12.040	11.610	11.680	11.652	22,900,782
2023-09-11	12.210	12.250	11.900	12.170	12.141	32,111,345
2023-09-08	11.580	12.490	11.530	12.450	12.420	49,916,388
2023-09-07	11.890	12.070	11.550	11.560	11.532	32,671,659
2023-09-06	11.330	12.170	11.230	12.160	12.131	47,542,050
2023-09-05	11.120	11.700	11.020	11.470	11.443	37,203,604
2023-09-04	10.620	11.160	10.550	11.150	11.123	24,038,615
2023-09-01	10.860	10.900	10.430	10.520	10.495	11,551,516
2023-08-31	10.950	11.030	10.790	10.830	10.804	14,892,400
2023-08-30	10.660	11.360	10.660	11.020	10.994	25,730,737
2023-08-29	10.100	10.760	10.080	10.640	10.615	17,451,320
2023-08-28	10.780	10.850	10.120	10.150	10.126	16,494,200
2023-08-25	10.580	10.620	10.090	10.160	10.136	13,891,993
2023-08-24	10.660	10.840	10.540	10.660	10.635	7,493,200
2023-08-23	10.770	10.860	10.540	10.670	10.645	7,432,524
2023-08-22	10.610	10.850	10.570	10.830	10.804	8,091,125
2023-08-21	10.750	10.940	10.600	10.600	10.575	7,408,528
2023-08-18	10.990	11.220	10.760	10.770	10.744	10,400,476
2023-08-17	10.610	11.010	10.540	10.990	10.964	10,669,173
2023-08-16	10.750	10.840	10.600	10.600	10.575	6,142,151
2023-08-15	10.960	11.040	10.720	10.810	10.784	6,024,137
2023-08-14	10.800	10.970	10.770	10.960	10.934	5,669,791
2023-08-11	11.150	11.150	10.890	10.930	10.904	7,672,213
2023-08-10	11.140	11.200	11.000	11.130	11.103	8,034,732
2023-08-09	11.290	11.320	11.100	11.110	11.083	9,114,760
2023-08-08	11.570	11.700	11.160	11.270	11.243	15,471,096
2023-08-07	11.480	11.670	11.440	11.600	11.572	7,970,820
2023-08-04	11.470	11.700	11.460	11.550	11.522	10,328,671
2023-08-03	11.500	11.730	11.400	11.430	11.403	12,216,540

← NewerPage 13 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.