Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11.620	11.710	11.540	11.590	11.562	9,882,491
2023-08-01	11.900	11.910	11.610	11.690	11.662	11,516,324
2023-07-31	11.700	11.890	11.500	11.780	11.752	12,895,873
2023-07-28	11.930	12.200	11.830	11.830	11.802	15,803,883
2023-07-27	11.810	12.050	11.790	11.830	11.802	12,092,432
2023-07-26	12.200	12.200	11.900	11.910	11.882	16,628,964
2023-07-25	12.340	12.390	11.960	12.260	12.231	18,711,154
2023-07-24	12.220	12.410	12.140	12.200	12.171	13,563,100
2023-07-21	12.340	12.440	12.120	12.210	12.181	17,089,721
2023-07-20	12.660	12.790	12.220	12.290	12.261	27,578,700
2023-07-19	12.800	13.090	12.420	12.750	12.720	31,905,432
2023-07-18	13.280	13.470	12.790	12.830	12.799	38,671,791
2023-07-17	13.620	13.890	13.160	13.210	13.178	46,861,704
2023-07-14	14.920	15.100	13.820	14.020	13.987	68,375,453
2023-07-13	13.010	15.600	12.960	14.560	14.525	93,841,118
2023-07-12	13.690	14.000	12.930	13.560	13.528	92,560,247
2023-07-11	11.650	13.520	11.500	13.520	13.488	38,950,450
2023-07-10	11.220	11.620	11.190	11.270	11.243	13,680,600
2023-07-07	11.630	11.680	11.100	11.120	11.093	12,569,300
2023-07-06	11.450	12.050	11.260	11.680	11.637	18,592,360
2023-07-05	11.650	12.180	11.430	11.450	11.408	20,462,270
2023-07-04	11.250	11.750	11.220	11.580	11.538	16,030,671
2023-07-03	11.440	11.530	11.180	11.290	11.249	9,021,000
2023-06-30	11.370	11.580	11.250	11.450	11.408	12,088,349
2023-06-29	10.620	11.460	10.610	11.370	11.328	16,531,644
2023-06-28	10.900	10.910	10.370	10.710	10.671	9,840,850
2023-06-27	10.700	10.970	10.580	10.930	10.890	8,126,273
2023-06-26	10.930	11.060	10.580	10.630	10.591	11,608,958
2023-06-21	11.360	11.370	11.040	11.060	11.019	11,187,774
2023-06-20	11.280	11.440	11.170	11.370	11.328	12,148,825
2023-06-19	11.420	11.520	11.240	11.350	11.308	16,393,368
2023-06-16	11.070	11.450	10.990	11.390	11.348	21,468,186
2023-06-15	11.150	11.230	10.940	10.970	10.930	11,555,200
2023-06-14	11.020	11.250	10.950	11.140	11.099	10,214,020
2023-06-13	11.100	11.130	10.750	11.090	11.049	12,185,818
2023-06-12	10.860	11.320	10.850	11.080	11.039	16,793,127
2023-06-09	10.610	10.970	10.580	10.920	10.880	12,100,200
2023-06-08	11.000	11.100	10.470	10.640	10.601	17,077,501
2023-06-07	10.710	10.850	10.530	10.850	10.810	10,666,000
2023-06-06	10.950	11.000	10.680	10.700	10.661	12,684,398
2023-06-05	10.830	11.100	10.810	10.900	10.860	10,876,018
2023-06-02	11.060	11.150	10.790	10.830	10.790	12,704,720
2023-06-01	11.100	11.280	10.990	11.050	11.009	14,648,620
2023-05-31	10.950	11.120	10.900	11.020	10.980	11,291,646
2023-05-30	11.140	11.150	10.740	11.000	10.960	18,997,806
2023-05-29	11.320	11.400	11.050	11.140	11.099	17,665,664
2023-05-26	11.270	11.610	10.940	11.360	11.318	23,947,582
2023-05-25	11.620	12.200	11.250	11.410	11.368	35,103,028
2023-05-24	11.540	12.280	11.380	11.660	11.617	39,240,777
2023-05-23	11.450	12.450	11.450	11.710	11.667	48,207,108
2023-05-22	11.470	11.640	11.100	11.440	11.398	35,188,901
2023-05-19	11.810	12.250	11.530	11.650	11.607	59,154,894
2023-05-18	9.960	11.860	9.880	11.860	11.817	56,730,532
2023-05-17	9.310	9.970	9.260	9.880	9.844	17,630,533
2023-05-16	9.380	9.430	9.270	9.350	9.316	4,461,870
2023-05-15	9.370	9.500	9.200	9.440	9.405	5,451,733
2023-05-12	9.360	9.500	9.260	9.370	9.336	4,482,570
2023-05-11	9.340	9.570	9.330	9.410	9.376	6,170,710
2023-05-10	9.220	9.410	9.200	9.340	9.306	5,771,001
2023-05-09	9.500	9.540	9.280	9.300	9.266	7,391,261

← NewerPage 14 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.