Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.070	9.360	9.020	9.290	9.256	13,282,107
2022-08-04	9.060	9.220	8.800	9.060	9.027	10,747,016
2022-08-03	8.920	9.420	8.870	9.090	9.057	18,654,923
2022-08-02	9.080	9.370	8.830	9.050	9.017	15,680,877
2022-08-01	9.050	9.140	8.930	9.030	8.997	6,694,356
2022-07-29	9.040	9.120	8.920	9.050	9.017	6,496,230
2022-07-28	8.700	9.050	8.690	9.030	8.997	8,023,570
2022-07-27	8.610	8.780	8.560	8.720	8.688	3,935,577
2022-07-26	8.540	8.660	8.500	8.590	8.559	3,973,333
2022-07-25	8.770	8.870	8.530	8.570	8.539	4,511,906
2022-07-22	8.880	8.920	8.620	8.770	8.738	6,326,854
2022-07-21	8.880	8.940	8.780	8.820	8.788	8,613,945
2022-07-20	8.600	9.000	8.510	8.870	8.837	14,047,044
2022-07-19	8.390	8.600	8.320	8.540	8.509	5,406,700
2022-07-18	8.050	8.360	8.050	8.340	8.309	4,473,168
2022-07-15	8.260	8.300	8.020	8.050	8.020	4,089,900
2022-07-14	8.070	8.320	8.020	8.200	8.170	4,685,720
2022-07-13	7.950	8.090	7.940	8.070	8.040	3,314,788
2022-07-12	8.170	8.200	7.920	7.930	7.901	4,259,470
2022-07-11	8.360	8.440	8.100	8.180	8.150	4,790,424
2022-07-08	8.250	8.380	8.170	8.340	8.309	4,635,620
2022-07-07	8.040	8.240	8.000	8.200	8.170	4,570,919
2022-07-06	8.250	8.360	7.910	8.050	8.020	8,347,616
2022-07-05	8.480	8.530	8.200	8.320	8.260	4,783,595
2022-07-04	8.510	8.700	8.360	8.490	8.428	4,459,694
2022-07-01	8.530	8.650	8.440	8.510	8.448	3,540,344
2022-06-30	8.630	8.800	8.540	8.570	8.508	3,776,049
2022-06-29	8.880	8.950	8.610	8.630	8.567	4,813,248
2022-06-28	8.680	8.890	8.620	8.880	8.816	5,426,571
2022-06-27	8.710	8.780	8.600	8.690	8.627	3,769,500
2022-06-24	8.720	8.780	8.600	8.700	8.637	4,861,983
2022-06-23	8.330	8.640	8.270	8.630	8.567	5,409,338
2022-06-22	8.610	8.660	8.310	8.320	8.260	4,622,043
2022-06-21	8.520	8.670	8.440	8.590	8.528	5,310,124
2022-06-20	8.490	8.690	8.430	8.560	8.498	4,453,600
2022-06-17	8.380	8.490	8.290	8.430	8.369	3,514,251
2022-06-16	8.410	8.620	8.380	8.430	8.369	4,365,764
2022-06-15	8.420	8.570	8.370	8.410	8.349	4,270,884
2022-06-14	8.460	8.490	8.130	8.370	8.309	4,742,552
2022-06-13	8.350	8.630	8.310	8.550	8.488	5,351,302
2022-06-10	8.150	8.440	8.150	8.380	8.319	3,089,489
2022-06-09	8.460	8.480	8.190	8.230	8.170	4,681,247
2022-06-08	8.680	8.680	8.350	8.480	8.418	5,110,889
2022-06-07	8.680	8.700	8.500	8.600	8.538	5,680,654
2022-06-06	8.740	8.910	8.680	8.750	8.686	7,304,094
2022-06-02	8.500	8.740	8.410	8.680	8.617	7,154,700
2022-06-01	8.540	8.690	8.430	8.500	8.438	7,590,898
2022-05-31	8.660	8.700	8.480	8.540	8.478	7,413,600
2022-05-30	8.320	8.750	8.240	8.700	8.637	10,267,820
2022-05-27	8.310	8.500	8.130	8.260	8.200	6,344,940
2022-05-26	8.060	8.280	7.850	8.160	8.101	4,830,936
2022-05-25	7.770	8.010	7.750	7.990	7.932	4,833,575
2022-05-24	8.240	8.300	7.720	7.740	7.684	5,563,892
2022-05-23	8.050	8.240	7.990	8.240	8.180	4,558,775
2022-05-20	8.040	8.060	7.950	8.040	7.982	3,368,220
2022-05-19	7.960	8.050	7.880	7.990	7.932	4,437,182
2022-05-18	7.920	8.160	7.870	8.070	8.011	6,336,416
2022-05-17	8.020	8.020	7.740	7.870	7.813	4,971,475
2022-05-16	8.160	8.180	7.910	7.990	7.932	3,712,680
2022-05-13	8.040	8.140	7.900	8.040	7.982	3,106,128

← NewerPage 18 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.