Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.290	9.600	9.280	9.540	9.505	10,444,362
2023-05-05	9.450	9.520	9.210	9.330	9.296	8,159,402
2023-05-04	9.380	9.530	9.230	9.510	9.475	10,242,650
2023-04-28	9.100	9.430	9.090	9.410	9.376	6,229,810
2023-04-27	9.090	9.260	9.000	9.100	9.067	6,123,820
2023-04-26	9.180	9.420	9.080	9.090	9.057	7,757,960
2023-04-25	9.350	9.440	9.000	9.150	9.116	9,955,900
2023-04-24	9.250	9.680	9.190	9.330	9.296	13,242,072
2023-04-21	9.240	9.560	9.050	9.050	9.017	8,736,083
2023-04-20	9.160	9.300	9.090	9.230	9.196	4,916,646
2023-04-19	9.200	9.340	9.180	9.220	9.186	5,078,118
2023-04-18	9.520	9.560	9.180	9.260	9.226	6,275,601
2023-04-17	9.600	9.780	9.470	9.500	9.465	5,767,900
2023-04-14	9.530	9.760	9.470	9.640	9.605	5,096,720
2023-04-13	9.900	9.920	9.500	9.530	9.495	8,406,276
2023-04-12	9.850	10.000	9.800	9.890	9.854	5,972,994
2023-04-11	9.960	10.030	9.770	9.900	9.864	5,816,820
2023-04-10	10.090	10.250	9.800	9.960	9.923	8,497,648
2023-04-07	9.990	10.180	9.920	10.160	10.123	5,972,438
2023-04-06	10.130	10.150	9.890	9.970	9.933	7,030,206
2023-04-04	10.280	10.320	10.050	10.150	10.113	9,588,688
2023-04-03	9.910	10.230	9.850	10.180	10.143	10,345,528
2023-03-31	9.850	9.960	9.730	9.910	9.874	5,993,330
2023-03-30	9.950	10.030	9.790	9.840	9.804	6,388,081
2023-03-29	10.110	10.230	9.850	10.000	9.963	10,484,759
2023-03-28	10.340	10.500	10.160	10.200	10.163	13,542,168
2023-03-27	9.990	10.310	9.980	10.280	10.242	11,347,387
2023-03-24	10.060	10.260	9.810	10.020	9.983	8,815,030
2023-03-23	9.760	10.140	9.750	10.030	9.993	11,371,058
2023-03-22	9.810	9.830	9.660	9.810	9.774	7,271,832
2023-03-21	9.470	9.870	9.420	9.840	9.804	11,944,060
2023-03-20	9.720	9.850	9.390	9.420	9.385	8,829,532
2023-03-17	9.600	9.820	9.540	9.720	9.684	8,837,551
2023-03-16	9.630	9.750	9.390	9.430	9.395	9,864,350
2023-03-15	9.840	9.920	9.680	9.730	9.694	11,224,980
2023-03-14	9.710	10.140	9.610	9.940	9.904	19,226,151
2023-03-13	9.710	9.800	9.590	9.750	9.714	9,125,300
2023-03-10	9.690	10.090	9.620	9.810	9.774	14,118,020
2023-03-09	9.750	9.830	9.600	9.700	9.664	6,729,958
2023-03-08	9.430	9.800	9.390	9.730	9.694	8,784,456
2023-03-07	9.730	9.810	9.390	9.440	9.405	11,155,223
2023-03-06	9.780	10.010	9.690	9.750	9.714	11,849,244
2023-03-03	9.600	9.840	9.550	9.780	9.744	11,240,815
2023-03-02	9.610	9.850	9.570	9.590	9.555	11,366,028
2023-03-01	9.410	9.700	9.360	9.680	9.645	11,757,728
2023-02-28	9.530	9.620	9.350	9.460	9.425	8,561,648
2023-02-27	9.500	9.880	9.410	9.510	9.475	13,386,554
2023-02-24	9.490	9.680	9.400	9.530	9.495	9,178,604
2023-02-23	9.700	9.700	9.300	9.520	9.485	15,259,944
2023-02-22	9.030	9.770	9.020	9.750	9.714	18,843,930
2023-02-21	8.990	9.370	8.990	9.120	9.087	7,808,504
2023-02-20	9.080	9.110	8.900	9.020	8.987	4,364,457
2023-02-17	9.080	9.230	8.950	9.040	9.007	5,715,391
2023-02-16	9.350	9.420	9.000	9.080	9.047	8,736,432
2023-02-15	9.150	9.550	9.110	9.460	9.425	8,526,839
2023-02-14	9.270	9.280	9.130	9.150	9.116	4,960,550
2023-02-13	8.970	9.300	8.960	9.250	9.216	9,276,853
2023-02-10	9.050	9.130	8.910	8.970	8.937	4,552,822
2023-02-09	8.790	9.030	8.770	9.020	8.987	6,222,737
2023-02-08	8.910	8.990	8.770	8.810	8.778	5,128,500

← NewerPage 15 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.