Beijing Ctrowell Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 10.130 | 10.220 | 10.000 | 10.190 | 10.116 | 4,290,764 |
| 2021-11-09 | 9.960 | 10.270 | 9.860 | 10.210 | 10.136 | 5,458,096 |
| 2021-11-08 | 9.840 | 9.910 | 9.600 | 9.830 | 9.759 | 3,742,834 |
| 2021-11-05 | 9.820 | 10.030 | 9.810 | 9.820 | 9.749 | 3,032,817 |
| 2021-11-04 | 9.780 | 9.940 | 9.780 | 9.850 | 9.779 | 2,247,946 |
| 2021-11-03 | 9.790 | 9.970 | 9.690 | 9.780 | 9.709 | 3,411,528 |
| 2021-11-02 | 9.680 | 9.910 | 9.620 | 9.760 | 9.689 | 4,320,717 |
| 2021-11-01 | 9.480 | 9.850 | 9.430 | 9.670 | 9.600 | 2,381,284 |
| 2021-10-29 | 9.380 | 9.600 | 9.310 | 9.510 | 9.441 | 2,478,426 |
| 2021-10-28 | 9.610 | 9.810 | 9.350 | 9.370 | 9.302 | 5,038,500 |
| 2021-10-27 | 10.120 | 10.200 | 9.810 | 9.840 | 9.769 | 5,281,672 |
| 2021-10-26 | 10.360 | 10.410 | 10.220 | 10.230 | 10.156 | 2,665,260 |
← NewerPage 21 of 21 · 1,212 trading days
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.