Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.020	17.490	16.900	17.300	17.300	5,800,804
2026-07-22	17.200	17.580	17.000	17.030	17.030	8,106,533
2026-07-21	16.710	17.550	16.260	17.300	17.300	11,476,036
2026-07-20	17.350	17.790	16.300	16.750	16.750	9,374,540
2026-07-17	18.300	18.500	17.210	17.220	17.220	10,101,804
2026-07-16	18.680	19.090	18.350	18.440	18.440	6,445,532
2026-07-15	18.940	19.420	18.660	18.880	18.880	8,813,319
2026-07-14	20.410	20.660	18.710	19.130	19.130	14,273,626
2026-07-13	22.710	22.760	20.180	20.660	20.660	21,015,615
2026-07-10	21.040	24.000	20.580	23.100	23.100	24,006,406
2026-07-09	20.250	21.170	20.000	21.050	21.050	8,438,853
2026-07-08	20.480	20.880	20.110	20.290	20.290	7,269,814
2026-07-07	21.300	21.580	20.360	20.570	20.570	9,117,914
2026-07-06	22.650	23.300	21.220	21.400	21.400	13,933,916
2026-07-03	21.160	22.790	21.020	22.550	22.550	16,196,573
2026-07-02	21.880	22.270	20.990	21.030	21.030	11,293,137
2026-07-01	21.560	22.330	21.400	22.000	22.000	10,357,292
2026-06-30	20.860	21.650	20.760	21.540	21.540	10,220,514
2026-06-29	21.140	21.290	20.530	20.760	20.760	9,849,679
2026-06-26	20.800	21.860	20.000	21.360	21.360	15,291,253
2026-06-25	21.420	21.810	20.790	20.900	20.900	9,510,562
2026-06-24	21.130	21.850	20.580	21.580	21.580	9,165,410
2026-06-23	21.890	21.900	20.950	21.140	21.140	9,964,956
2026-06-22	22.420	22.660	21.430	22.150	22.150	10,453,727
2026-06-18	22.520	23.100	22.150	22.540	22.540	8,352,962
2026-06-17	22.610	23.250	22.520	22.800	22.800	8,405,852
2026-06-16	23.210	23.600	22.720	22.730	22.730	11,452,960
2026-06-15	23.430	23.600	22.850	23.100	23.100	12,317,690
2026-06-12	22.380	24.840	22.160	23.680	23.680	20,555,090
2026-06-11	21.790	22.340	21.200	22.100	22.100	9,387,624
2026-06-10	22.380	22.750	21.600	21.940	21.940	7,160,979
2026-06-09	22.150	22.780	21.810	22.540	22.540	9,478,635
2026-06-08	22.060	23.090	21.700	21.970	21.970	12,276,111
2026-06-05	22.150	23.180	22.030	22.670	22.670	12,784,620
2026-06-04	22.300	22.440	21.900	22.180	22.180	7,517,177
2026-06-03	21.810	23.060	21.780	22.360	22.360	10,585,100
2026-06-02	22.070	22.270	21.460	21.900	21.900	7,142,520
2026-06-01	21.870	22.550	21.710	21.920	21.920	9,093,337
2026-05-29	23.250	23.400	21.580	21.700	21.700	12,186,670
2026-05-28	23.070	23.430	22.740	23.240	23.240	8,479,223
2026-05-27	23.980	24.250	22.950	23.150	23.150	9,146,978
2026-05-26	24.600	24.650	23.410	23.820	23.820	10,721,360
2026-05-25	25.120	25.390	24.350	24.710	24.710	9,093,962
2026-05-22	24.780	24.930	24.250	24.850	24.850	9,384,734
2026-05-21	25.680	25.890	24.500	24.570	24.570	12,541,200
2026-05-20	25.660	26.060	25.360	25.600	25.600	8,968,050
2026-05-19	26.150	26.450	25.360	25.850	25.850	11,552,920
2026-05-18	25.890	26.960	25.690	26.150	26.150	11,899,200
2026-05-15	26.660	26.830	25.740	25.970	25.970	13,538,890
2026-05-14	28.090	28.090	26.500	26.500	26.500	15,131,750
2026-05-13	27.710	28.200	27.390	27.900	27.900	11,838,040
2026-05-12	28.280	28.520	27.550	27.770	27.770	16,187,850
2026-05-11	29.230	29.250	28.310	28.410	28.410	21,276,141
2026-05-08	27.700	29.000	27.630	28.890	28.890	23,744,000
2026-05-07	27.990	28.500	27.510	28.090	28.090	15,651,160
2026-05-06	26.380	28.500	26.370	27.710	27.710	22,442,789
2026-04-30	25.140	26.470	25.070	26.290	26.290	14,138,390
2026-04-29	25.000	25.480	24.820	25.120	25.120	6,955,100
2026-04-28	25.570	25.610	24.780	24.910	24.910	8,521,695
2026-04-27	25.710	26.000	25.220	25.680	25.680	10,104,530

← NewerPage 2 of 21 · 1,219 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.