Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.830	8.120	7.810	8.030	7.972	4,504,332
2022-05-11	8.010	8.140	7.840	7.850	7.793	5,056,612
2022-05-10	7.700	8.020	7.660	7.960	7.902	3,908,172
2022-05-09	7.650	7.880	7.600	7.820	7.763	3,985,300
2022-05-06	7.440	7.780	7.420	7.660	7.604	4,266,872
2022-05-05	7.500	7.710	7.380	7.610	7.555	4,126,052
2022-04-29	7.140	7.630	7.100	7.500	7.446	6,049,794
2022-04-28	7.080	7.170	6.970	7.090	7.039	3,775,125
2022-04-27	6.600	7.150	6.550	7.120	7.068	5,173,852
2022-04-26	6.940	7.050	6.610	6.680	6.632	3,969,220
2022-04-25	7.470	7.480	6.910	6.910	6.860	5,108,567
2022-04-22	7.690	7.770	7.590	7.630	7.575	3,499,360
2022-04-21	8.130	8.290	7.760	7.770	7.714	5,940,224
2022-04-20	8.360	8.490	8.200	8.220	8.160	2,611,148
2022-04-19	8.260	8.420	8.260	8.360	8.299	3,026,560
2022-04-18	8.280	8.300	8.090	8.270	8.210	3,245,452
2022-04-15	8.480	8.480	8.170	8.230	8.170	4,555,182
2022-04-14	8.480	8.630	8.390	8.500	8.438	3,106,500
2022-04-13	8.690	8.690	8.400	8.410	8.349	3,636,176
2022-04-12	8.590	8.730	8.390	8.730	8.667	3,456,563
2022-04-11	9.020	9.020	8.490	8.550	8.488	5,612,267
2022-04-08	9.450	9.450	8.970	9.060	8.994	6,466,309
2022-04-07	9.550	9.880	9.420	9.440	9.371	6,765,112
2022-04-06	9.360	9.560	9.300	9.470	9.401	3,470,050
2022-04-01	9.350	9.400	9.210	9.400	9.332	3,114,488
2022-03-31	9.500	9.530	9.330	9.330	9.262	5,915,742
2022-03-30	9.580	9.620	9.400	9.540	9.471	4,615,769
2022-03-29	9.780	9.830	9.470	9.520	9.451	4,465,257
2022-03-28	9.780	9.870	9.520	9.780	9.709	5,342,551
2022-03-25	10.050	10.050	9.810	9.810	9.739	4,911,800
2022-03-24	10.060	10.130	9.930	9.970	9.898	5,309,120
2022-03-23	10.430	10.450	10.080	10.180	10.106	8,691,922
2022-03-22	10.530	10.660	10.380	10.450	10.374	7,455,255
2022-03-21	10.530	10.710	10.410	10.530	10.454	6,652,035
2022-03-18	10.480	10.530	10.320	10.440	10.364	5,951,415
2022-03-17	10.420	10.770	10.350	10.470	10.394	10,313,686
2022-03-16	10.280	10.390	9.720	10.330	10.255	10,575,429
2022-03-15	10.360	10.590	10.060	10.120	10.047	10,425,662
2022-03-14	10.290	10.590	10.250	10.340	10.265	6,866,345
2022-03-11	10.150	10.500	9.950	10.400	10.325	7,496,276
2022-03-10	10.300	10.550	10.160	10.330	10.255	8,838,641
2022-03-09	10.470	10.490	9.760	10.150	10.076	12,078,408
2022-03-08	11.320	11.320	10.430	10.480	10.404	15,709,814
2022-03-07	11.660	11.660	11.210	11.380	11.297	11,846,771
2022-03-04	11.330	11.990	11.280	11.730	11.645	19,843,902
2022-03-03	11.640	11.640	11.110	11.440	11.357	13,262,028
2022-03-02	11.600	11.840	11.300	11.580	11.496	16,489,251
2022-03-01	11.330	11.560	11.110	11.460	11.377	17,647,049
2022-02-28	11.320	11.750	10.840	11.100	11.019	17,054,927
2022-02-25	11.400	11.430	11.010	11.070	10.990	16,933,242
2022-02-24	11.550	12.360	10.980	11.460	11.377	31,114,470
2022-02-23	11.140	11.870	11.020	11.560	11.476	19,899,173
2022-02-22	11.020	11.410	10.930	11.210	11.129	13,893,236
2022-02-21	10.710	11.180	10.700	11.140	11.059	12,207,240
2022-02-18	10.650	10.770	10.510	10.740	10.662	5,663,561
2022-02-17	10.980	10.980	10.640	10.730	10.652	8,015,249
2022-02-16	10.800	11.010	10.650	11.000	10.920	8,772,610
2022-02-15	10.850	10.960	10.660	10.880	10.801	7,721,335
2022-02-14	10.610	11.050	10.610	10.810	10.732	11,004,290
2022-02-11	10.790	10.920	10.530	10.580	10.503	7,346,704

← NewerPage 19 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.