Beijing Ctrowell Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8.900 | 9.010 | 8.820 | 8.960 | 8.927 | 4,877,786 |
| 2023-02-06 | 8.910 | 9.030 | 8.820 | 8.900 | 8.867 | 5,886,468 |
| 2023-02-03 | 8.850 | 8.910 | 8.720 | 8.870 | 8.837 | 6,195,929 |
| 2023-02-02 | 8.800 | 9.100 | 8.790 | 8.900 | 8.867 | 8,142,919 |
| 2023-02-01 | 8.690 | 8.920 | 8.620 | 8.840 | 8.808 | 7,263,938 |
| 2023-01-31 | 8.630 | 8.680 | 8.550 | 8.650 | 8.618 | 5,962,610 |
| 2023-01-30 | 8.520 | 8.900 | 8.460 | 8.680 | 8.648 | 10,387,226 |
| 2023-01-20 | 8.250 | 8.570 | 8.170 | 8.420 | 8.389 | 6,642,361 |
| 2023-01-19 | 8.070 | 8.260 | 8.070 | 8.250 | 8.220 | 3,218,740 |
| 2023-01-18 | 8.050 | 8.140 | 7.970 | 8.110 | 8.080 | 2,339,722 |
| 2023-01-17 | 8.000 | 8.090 | 7.980 | 8.010 | 7.981 | 2,706,600 |
| 2023-01-16 | 7.790 | 8.040 | 7.790 | 8.010 | 7.981 | 4,127,141 |
| 2023-01-13 | 7.730 | 7.970 | 7.710 | 7.820 | 7.791 | 3,197,200 |
| 2023-01-12 | 7.700 | 7.850 | 7.640 | 7.780 | 7.751 | 4,746,520 |
| 2023-01-11 | 7.800 | 7.800 | 7.580 | 7.620 | 7.592 | 1,958,690 |
| 2023-01-10 | 7.800 | 7.800 | 7.690 | 7.750 | 7.722 | 1,371,236 |
| 2023-01-09 | 7.710 | 7.830 | 7.710 | 7.780 | 7.751 | 2,456,900 |
| 2023-01-06 | 7.720 | 7.800 | 7.680 | 7.690 | 7.662 | 2,367,100 |
| 2023-01-05 | 7.770 | 7.800 | 7.710 | 7.770 | 7.742 | 2,120,933 |
| 2023-01-04 | 7.620 | 7.830 | 7.620 | 7.760 | 7.732 | 3,962,216 |
| 2023-01-03 | 7.450 | 7.640 | 7.380 | 7.600 | 7.572 | 3,523,927 |
| 2022-12-30 | 7.390 | 7.450 | 7.330 | 7.410 | 7.383 | 1,381,400 |
| 2022-12-29 | 7.360 | 7.430 | 7.280 | 7.330 | 7.303 | 1,479,836 |
| 2022-12-28 | 7.450 | 7.450 | 7.310 | 7.320 | 7.293 | 2,094,110 |
| 2022-12-27 | 7.490 | 7.580 | 7.390 | 7.420 | 7.393 | 1,941,810 |
| 2022-12-26 | 7.350 | 7.470 | 7.250 | 7.440 | 7.413 | 1,655,600 |
| 2022-12-23 | 7.210 | 7.450 | 7.210 | 7.350 | 7.323 | 2,849,500 |
| 2022-12-22 | 7.460 | 7.490 | 7.280 | 7.320 | 7.293 | 2,589,864 |
| 2022-12-21 | 7.510 | 7.570 | 7.400 | 7.440 | 7.413 | 2,104,180 |
| 2022-12-20 | 7.600 | 7.640 | 7.500 | 7.520 | 7.492 | 2,453,926 |
| 2022-12-19 | 7.760 | 7.760 | 7.550 | 7.580 | 7.552 | 2,805,460 |
| 2022-12-16 | 7.860 | 7.930 | 7.680 | 7.700 | 7.672 | 2,916,313 |
| 2022-12-15 | 7.840 | 7.980 | 7.800 | 7.910 | 7.881 | 2,046,700 |
| 2022-12-14 | 7.880 | 7.970 | 7.820 | 7.850 | 7.821 | 1,827,020 |
| 2022-12-13 | 8.040 | 8.130 | 7.800 | 7.860 | 7.831 | 3,620,785 |
| 2022-12-12 | 8.070 | 8.120 | 7.960 | 8.080 | 8.050 | 3,060,835 |
| 2022-12-09 | 8.160 | 8.210 | 8.030 | 8.040 | 8.011 | 2,670,768 |
| 2022-12-08 | 8.390 | 8.390 | 8.150 | 8.160 | 8.130 | 3,124,000 |
| 2022-12-07 | 8.450 | 8.450 | 8.330 | 8.360 | 8.329 | 2,440,620 |
| 2022-12-06 | 8.480 | 8.530 | 8.410 | 8.470 | 8.439 | 3,591,368 |
| 2022-12-05 | 8.350 | 8.540 | 8.350 | 8.480 | 8.449 | 5,279,014 |
| 2022-12-02 | 8.240 | 8.370 | 8.230 | 8.320 | 8.290 | 3,143,764 |
| 2022-12-01 | 8.220 | 8.310 | 8.200 | 8.280 | 8.250 | 3,984,462 |
| 2022-11-30 | 8.220 | 8.420 | 8.110 | 8.220 | 8.190 | 4,757,352 |
| 2022-11-29 | 8.100 | 8.270 | 8.040 | 8.200 | 8.170 | 2,652,009 |
| 2022-11-28 | 8.150 | 8.180 | 8.000 | 8.090 | 8.060 | 3,415,930 |
| 2022-11-25 | 8.300 | 8.320 | 8.200 | 8.220 | 8.190 | 2,590,900 |
| 2022-11-24 | 8.420 | 8.510 | 8.270 | 8.280 | 8.250 | 4,394,323 |
| 2022-11-23 | 8.530 | 8.610 | 8.400 | 8.480 | 8.449 | 5,769,110 |
| 2022-11-22 | 8.580 | 8.680 | 8.480 | 8.510 | 8.479 | 5,024,969 |
| 2022-11-21 | 8.400 | 8.600 | 8.340 | 8.580 | 8.549 | 4,551,273 |
| 2022-11-18 | 8.600 | 8.670 | 8.410 | 8.460 | 8.429 | 3,129,545 |
| 2022-11-17 | 8.490 | 8.630 | 8.410 | 8.610 | 8.578 | 3,210,800 |
| 2022-11-16 | 8.570 | 8.610 | 8.460 | 8.500 | 8.469 | 3,055,616 |
| 2022-11-15 | 8.400 | 8.530 | 8.350 | 8.520 | 8.489 | 2,756,102 |
| 2022-11-14 | 8.360 | 8.450 | 8.210 | 8.340 | 8.309 | 3,797,600 |
| 2022-11-11 | 8.530 | 8.610 | 8.320 | 8.360 | 8.329 | 5,537,283 |
| 2022-11-10 | 8.400 | 8.520 | 8.310 | 8.350 | 8.319 | 2,796,399 |
| 2022-11-09 | 8.590 | 8.610 | 8.430 | 8.430 | 8.399 | 2,835,826 |
| 2022-11-08 | 8.510 | 8.580 | 8.380 | 8.550 | 8.519 | 3,031,000 |
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.