Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.510	26.560	25.600	25.710	25.710	14,014,990
2026-04-23	26.880	27.400	26.590	26.610	26.610	19,100,830
2026-04-22	25.960	27.300	25.820	26.880	26.880	21,909,500
2026-04-21	26.590	26.940	26.140	26.370	26.370	17,874,131
2026-04-20	25.530	26.800	25.530	26.530	26.530	25,766,061
2026-04-17	25.170	25.700	25.080	25.510	25.510	13,278,050
2026-04-16	24.910	25.330	24.750	25.220	25.220	13,500,400
2026-04-15	25.000	25.580	24.880	24.910	24.910	20,262,539
2026-04-14	24.050	24.820	23.840	24.800	24.800	15,741,040
2026-04-13	23.650	24.200	23.580	23.910	23.910	7,553,430
2026-04-10	23.900	24.370	23.750	23.760	23.760	9,561,130
2026-04-09	24.210	24.380	23.850	23.870	23.870	8,083,420
2026-04-08	23.640	24.440	23.630	24.410	24.410	12,673,210
2026-04-07	23.740	23.740	23.030	23.140	23.140	6,039,963
2026-04-03	24.030	24.080	23.180	23.270	23.270	8,445,194
2026-04-02	24.110	24.460	23.600	23.780	23.780	8,686,816
2026-04-01	24.990	24.990	24.020	24.130	24.130	12,117,650
2026-03-31	24.560	25.380	24.400	24.420	24.420	17,076,820
2026-03-30	23.660	24.600	23.580	24.560	24.560	14,747,720
2026-03-27	23.710	24.260	23.610	23.970	23.970	10,936,920
2026-03-26	24.180	24.440	23.680	24.090	24.090	15,876,980
2026-03-25	23.600	24.020	23.550	23.750	23.750	11,072,100
2026-03-24	23.690	23.810	23.070	23.650	23.650	16,574,141
2026-03-23	22.590	24.080	22.500	23.290	23.290	25,398,020
2026-03-20	23.920	23.980	22.900	22.900	22.900	9,894,973
2026-03-19	23.980	24.240	23.580	23.710	23.710	9,696,782
2026-03-18	23.700	24.380	23.550	24.330	24.330	12,071,170
2026-03-17	24.400	24.500	23.510	23.550	23.550	8,278,358
2026-03-16	24.010	24.360	23.610	24.300	24.300	9,871,771
2026-03-13	24.400	24.790	24.000	24.140	24.140	10,799,370
2026-03-12	25.110	25.130	24.390	24.470	24.470	11,652,840
2026-03-11	25.890	25.980	25.160	25.170	25.170	11,368,800
2026-03-10	25.610	26.100	25.400	25.890	25.890	11,318,110
2026-03-09	25.000	25.470	24.550	25.310	25.310	14,917,940
2026-03-06	25.600	26.280	25.300	25.660	25.660	11,740,920
2026-03-05	26.750	26.790	25.180	25.820	25.820	18,899,480
2026-03-04	26.010	26.980	25.900	26.260	26.260	13,021,080
2026-03-03	28.580	28.600	26.420	26.460	26.460	25,427,221
2026-03-02	27.500	29.450	27.500	28.860	28.860	34,729,320
2026-02-27	27.050	27.970	26.800	27.490	27.490	20,334,359
2026-02-26	26.920	27.330	26.510	27.110	27.110	16,372,460
2026-02-25	26.290	27.180	26.080	27.090	27.090	17,341,789
2026-02-24	26.220	26.730	26.000	26.290	26.290	12,826,440
2026-02-13	26.310	26.760	26.140	26.140	26.140	12,862,440
2026-02-12	26.180	26.640	26.080	26.250	26.250	10,632,210
2026-02-11	26.520	26.960	26.170	26.200	26.200	13,503,400
2026-02-10	27.350	27.440	26.450	26.680	26.680	15,889,290
2026-02-09	27.500	27.620	27.210	27.280	27.280	14,615,490
2026-02-06	27.440	27.860	26.920	26.930	26.930	17,768,930
2026-02-05	27.390	28.250	27.000	27.540	27.540	18,309,020
2026-02-04	27.510	28.660	27.370	27.830	27.830	24,299,131
2026-02-03	27.110	27.800	26.660	27.780	27.780	24,299,199
2026-02-02	27.460	28.150	26.660	26.680	26.680	20,732,211
2026-01-30	28.000	28.590	26.890	27.450	27.450	32,493,869
2026-01-29	29.020	29.860	28.210	28.840	28.840	35,154,961
2026-01-28	29.850	32.380	29.550	29.870	29.870	50,357,199
2026-01-27	27.660	29.330	27.140	29.090	29.090	33,991,102
2026-01-26	31.310	31.550	28.010	28.010	28.010	50,080,859
2026-01-23	29.580	31.780	29.050	31.290	31.290	61,790,641
2026-01-22	28.650	29.390	28.410	28.990	28.990	32,593,930

← NewerPage 3 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.