Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.610	8.670	8.500	8.550	8.519	3,437,430
2022-11-04	8.630	8.630	8.480	8.600	8.568	4,675,722
2022-11-03	8.360	8.680	8.340	8.600	8.568	4,953,200
2022-11-02	8.470	8.560	8.370	8.420	8.389	3,456,768
2022-11-01	8.340	8.490	8.280	8.440	8.409	5,122,439
2022-10-31	7.990	8.370	7.960	8.290	8.260	3,932,800
2022-10-28	8.270	8.370	7.980	8.090	8.060	4,925,940
2022-10-27	8.400	8.500	8.320	8.370	8.339	3,911,990
2022-10-26	8.150	8.380	8.080	8.310	8.280	4,096,792
2022-10-25	8.120	8.240	7.940	8.110	8.080	4,283,575
2022-10-24	8.150	8.320	8.040	8.080	8.050	4,874,483
2022-10-21	8.150	8.150	7.970	8.100	8.070	2,671,813
2022-10-20	8.040	8.180	7.900	8.090	8.060	3,879,845
2022-10-19	8.100	8.130	8.010	8.040	8.011	2,269,506
2022-10-18	8.100	8.150	8.040	8.110	8.080	4,064,992
2022-10-17	7.850	8.100	7.840	8.090	8.060	4,669,421
2022-10-14	7.900	7.910	7.780	7.860	7.831	4,265,134
2022-10-13	7.630	7.880	7.550	7.810	7.781	4,447,532
2022-10-12	7.400	7.670	7.310	7.640	7.612	2,989,623
2022-10-11	7.380	7.530	7.300	7.390	7.363	2,015,329
2022-10-10	7.570	7.590	7.330	7.390	7.363	3,044,415
2022-09-30	7.760	7.760	7.520	7.530	7.502	2,243,991
2022-09-29	7.830	7.870	7.610	7.670	7.642	2,765,204
2022-09-28	7.980	7.980	7.700	7.730	7.702	3,376,511
2022-09-27	7.860	7.980	7.860	7.960	7.931	2,711,364
2022-09-26	8.040	8.040	7.800	7.860	7.831	3,063,834
2022-09-23	8.380	8.420	8.000	8.050	8.020	4,151,468
2022-09-22	8.250	8.600	8.220	8.350	8.319	3,148,799
2022-09-21	8.290	8.380	8.180	8.330	8.299	2,118,090
2022-09-20	8.340	8.520	8.320	8.370	8.339	2,481,398
2022-09-19	8.470	8.560	8.260	8.340	8.309	2,934,948
2022-09-16	8.560	8.760	8.440	8.460	8.429	3,665,900
2022-09-15	8.900	9.180	8.420	8.560	8.529	7,461,603
2022-09-14	8.880	8.980	8.780	8.900	8.867	3,809,800
2022-09-13	9.080	9.200	8.980	9.000	8.967	4,071,920
2022-09-09	9.180	9.190	8.990	9.050	9.017	4,377,743
2022-09-08	9.250	9.290	9.070	9.120	9.087	4,350,020
2022-09-07	9.520	9.580	9.220	9.240	9.206	7,150,262
2022-09-06	9.460	9.680	9.330	9.530	9.495	7,291,166
2022-09-05	10.060	10.190	9.380	9.500	9.465	13,795,286
2022-09-02	8.960	10.380	8.960	9.930	9.894	22,517,665
2022-09-01	9.010	9.180	8.890	8.930	8.897	3,832,215
2022-08-31	9.310	9.640	9.040	9.140	9.106	7,740,335
2022-08-30	9.290	9.430	9.050	9.330	9.296	5,703,796
2022-08-29	9.190	9.400	9.070	9.280	9.246	4,691,763
2022-08-26	9.330	9.660	9.250	9.280	9.246	5,585,454
2022-08-25	9.400	9.580	9.210	9.350	9.316	6,438,481
2022-08-24	9.830	9.860	9.360	9.390	9.356	9,723,000
2022-08-23	9.800	9.980	9.650	9.770	9.734	7,854,046
2022-08-22	9.930	10.240	9.700	9.750	9.714	9,869,934
2022-08-19	10.220	10.420	9.900	9.930	9.894	9,839,320
2022-08-18	9.880	10.470	9.800	10.180	10.143	11,725,522
2022-08-17	10.050	10.190	9.890	9.930	9.894	6,762,871
2022-08-16	9.820	10.150	9.820	10.030	9.993	13,379,089
2022-08-15	9.540	10.000	9.460	9.830	9.794	11,211,320
2022-08-12	9.740	9.740	9.550	9.590	9.555	9,155,000
2022-08-11	9.870	9.980	9.680	9.740	9.704	12,972,878
2022-08-10	9.540	10.060	9.450	9.780	9.744	20,465,961
2022-08-09	9.580	9.850	9.330	9.710	9.674	24,039,287
2022-08-08	9.210	9.380	9.190	9.360	9.326	10,684,660

← NewerPage 17 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.