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
2021-10-25	10.260	10.310	10.080	10.300	10.225	2,135,640
2021-10-22	10.210	10.310	10.160	10.250	10.176	2,274,029
2021-10-21	10.400	10.480	10.170	10.220	10.146	3,449,462
2021-10-20	10.610	10.670	10.400	10.420	10.344	3,171,350
2021-10-19	10.660	10.700	10.540	10.610	10.533	2,171,664
2021-10-18	10.450	10.720	10.450	10.660	10.583	2,358,764
2021-10-15	10.550	10.720	10.400	10.520	10.444	3,161,448
2021-10-14	10.460	10.750	10.240	10.590	10.513	3,749,334

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.