Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.820	10.980	10.700	10.900	10.821	9,120,701
2022-02-09	9.900	11.010	9.830	10.850	10.771	16,554,081
2022-02-08	9.770	10.030	9.660	9.920	9.848	5,818,665
2022-02-07	10.160	10.200	9.700	9.770	9.699	9,301,538
2022-01-28	9.960	10.190	9.480	10.040	9.967	8,866,666
2022-01-27	11.190	11.230	9.450	10.030	9.957	17,655,356
2022-01-26	11.110	11.460	10.920	11.440	11.357	18,919,746
2022-01-25	10.690	11.100	10.670	10.880	10.801	14,143,338
2022-01-24	11.040	11.220	10.720	10.760	10.682	10,410,400
2022-01-21	11.040	11.250	10.860	11.120	11.039	14,425,661
2022-01-20	10.580	11.580	10.470	11.190	11.109	28,877,056
2022-01-19	10.850	10.850	10.360	10.590	10.513	11,675,943
2022-01-18	10.560	10.880	10.390	10.870	10.791	14,328,268
2022-01-17	10.230	10.560	10.200	10.550	10.473	5,724,994
2022-01-14	10.270	10.390	10.200	10.210	10.136	4,370,276
2022-01-13	10.630	10.730	10.290	10.310	10.235	5,211,266
2022-01-12	10.410	10.550	10.360	10.470	10.394	3,868,000
2022-01-11	10.460	10.540	10.230	10.400	10.325	5,913,294
2022-01-10	10.360	10.570	10.170	10.440	10.364	4,495,296
2022-01-07	10.790	10.860	10.380	10.400	10.325	7,186,210
2022-01-06	10.690	10.840	10.610	10.770	10.692	5,646,784
2022-01-05	10.900	10.900	10.560	10.690	10.612	7,743,404
2022-01-04	10.920	10.990	10.800	10.900	10.821	6,602,374
2021-12-31	11.180	11.250	10.760	10.870	10.791	11,097,483
2021-12-30	10.750	11.580	10.620	11.130	11.049	20,523,490
2021-12-29	10.120	10.780	10.050	10.760	10.682	15,196,192
2021-12-28	10.010	10.170	9.980	10.100	10.027	3,093,528
2021-12-27	9.900	10.050	9.870	9.950	9.878	2,919,851
2021-12-24	10.240	10.250	9.710	9.870	9.798	6,976,494
2021-12-23	10.270	10.300	10.120	10.210	10.136	6,502,268
2021-12-22	10.390	10.550	10.320	10.480	10.404	4,817,198
2021-12-21	10.350	10.440	10.270	10.380	10.305	4,353,720
2021-12-20	10.750	10.800	10.300	10.300	10.225	9,025,670
2021-12-17	10.870	11.110	10.740	10.770	10.692	8,612,483
2021-12-16	10.570	10.980	10.570	10.850	10.771	11,851,431
2021-12-15	10.320	10.650	10.320	10.480	10.404	5,436,399
2021-12-14	10.290	10.440	10.150	10.330	10.255	3,319,921
2021-12-13	10.310	10.330	10.150	10.240	10.166	3,170,731
2021-12-10	10.430	10.520	10.210	10.270	10.195	3,926,263
2021-12-09	10.500	10.590	10.400	10.420	10.344	3,861,964
2021-12-08	10.230	10.650	10.190	10.540	10.463	6,233,902
2021-12-07	10.630	10.660	10.080	10.160	10.086	7,737,400
2021-12-06	10.880	10.880	10.550	10.600	10.523	6,233,700
2021-12-03	10.410	10.950	10.400	10.740	10.662	8,481,547
2021-12-02	10.750	10.780	10.410	10.410	10.334	6,702,400
2021-12-01	10.820	10.930	10.520	10.680	10.602	8,114,946
2021-11-30	10.350	11.080	10.310	10.810	10.732	16,583,038
2021-11-29	10.270	10.380	10.100	10.260	10.186	3,410,300
2021-11-26	10.420	10.470	10.230	10.390	10.315	4,096,674
2021-11-25	10.480	10.560	10.360	10.400	10.325	3,288,900
2021-11-24	10.520	10.620	10.410	10.460	10.384	4,917,540
2021-11-23	10.700	10.790	10.520	10.540	10.463	4,841,074
2021-11-22	10.540	10.680	10.490	10.640	10.563	4,008,148
2021-11-19	10.640	10.640	10.410	10.580	10.503	4,967,120
2021-11-18	10.540	10.800	10.520	10.790	10.712	7,448,682
2021-11-17	10.550	10.590	10.320	10.550	10.473	4,234,340
2021-11-16	10.670	10.920	10.400	10.400	10.325	8,188,596
2021-11-15	10.450	11.000	10.400	10.800	10.722	8,872,239
2021-11-12	10.220	10.510	10.160	10.450	10.374	5,118,528
2021-11-11	10.180	10.310	10.100	10.220	10.146	3,229,006

← NewerPage 20 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.