Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.730	29.160	28.460	28.570	28.570	26,244,830
2026-01-20	31.000	31.300	28.500	28.940	28.940	43,678,602
2026-01-19	30.710	31.650	30.700	30.820	30.820	33,167,039
2026-01-16	31.780	32.160	30.860	31.100	31.100	38,404,204
2026-01-15	32.720	32.970	30.500	31.140	31.140	55,666,719
2026-01-14	34.390	35.690	32.560	33.400	33.400	79,079,664
2026-01-13	38.020	38.580	33.810	34.390	34.390	87,617,243
2026-01-12	36.230	41.500	35.500	40.100	40.100	89,887,198
2026-01-09	32.650	37.950	32.330	35.160	35.160	101,509,166
2026-01-08	30.000	32.600	29.750	32.500	32.500	86,581,020
2026-01-07	31.550	31.990	30.340	30.730	30.730	63,033,857
2026-01-06	29.800	32.760	29.700	32.000	32.000	88,284,325
2026-01-05	30.000	30.840	28.460	30.330	30.330	78,502,952
2025-12-31	29.190	30.910	28.360	30.040	30.040	76,890,470
2025-12-30	29.880	30.490	28.690	28.870	28.870	67,509,954
2025-12-29	29.980	30.800	29.500	30.000	30.000	63,997,259
2025-12-26	29.520	32.050	29.080	30.650	30.650	106,203,860
2025-12-25	26.280	29.800	26.280	29.410	29.410	96,045,013
2025-12-24	25.010	26.650	25.010	26.630	26.630	49,380,251
2025-12-23	27.310	27.640	25.220	25.660	25.660	60,650,982
2025-12-22	27.980	28.150	26.800	27.300	27.300	58,674,814
2025-12-19	26.810	29.000	26.710	27.640	27.640	82,231,224
2025-12-18	24.400	27.200	24.310	26.020	26.020	69,201,801
2025-12-17	25.830	26.300	24.300	24.580	24.580	48,945,481
2025-12-16	27.440	27.650	25.540	26.500	26.500	65,189,218
2025-12-15	26.870	28.960	26.330	28.350	28.350	75,681,075
2025-12-12	26.240	27.510	26.220	26.740	26.740	54,094,894
2025-12-11	27.560	28.010	26.390	26.450	26.450	57,595,197
2025-12-10	27.000	28.010	26.900	27.250	27.250	52,454,658
2025-12-09	28.340	29.500	27.500	27.720	27.720	92,038,908
2025-12-08	29.300	32.660	28.600	28.700	28.700	125,525,089
2025-12-05	26.800	29.370	26.340	28.930	28.930	105,303,133
2025-12-04	25.300	28.400	25.200	27.280	27.280	100,830,709
2025-12-03	25.500	28.700	24.250	26.240	26.240	104,857,564
2025-12-02	25.400	27.150	24.900	25.730	25.730	66,166,116
2025-12-01	25.550	27.120	25.340	25.940	25.940	70,299,988
2025-11-28	25.010	26.000	24.400	25.620	25.620	75,415,056
2025-11-27	23.480	25.460	22.900	24.740	24.740	65,398,062
2025-11-26	26.020	26.520	23.770	23.880	23.880	63,917,876
2025-11-25	24.500	25.990	23.800	25.010	25.010	66,736,058
2025-11-24	23.400	25.260	23.100	24.510	24.510	59,397,041
2025-11-21	24.910	25.720	23.000	23.000	23.000	59,332,591
2025-11-20	25.000	26.850	24.520	25.900	25.900	64,014,049
2025-11-19	26.540	26.990	24.950	25.260	25.260	53,281,473
2025-11-18	27.820	27.920	25.410	26.250	26.250	69,297,633
2025-11-17	27.340	29.200	26.620	28.170	28.170	76,572,695
2025-11-14	27.800	28.400	26.010	27.150	27.150	72,499,490
2025-11-13	26.660	30.300	26.180	27.840	27.840	120,920,364
2025-11-12	23.300	27.600	22.880	27.150	27.150	85,790,253
2025-11-11	24.020	24.770	22.880	23.290	23.290	58,864,146
2025-11-10	25.800	26.250	24.240	24.640	24.640	64,037,477
2025-11-07	24.010	26.400	23.650	25.680	25.680	89,513,286
2025-11-06	24.580	25.150	23.780	24.100	24.100	65,059,266
2025-11-05	24.730	26.580	24.080	25.450	25.450	99,896,326
2025-11-04	24.570	26.020	23.960	25.120	25.120	114,488,041
2025-11-03	20.470	24.560	20.250	24.560	24.560	94,083,226
2025-10-31	21.440	21.780	20.410	20.470	20.470	64,318,408
2025-10-30	21.700	23.500	21.550	22.290	22.290	79,082,361
2025-10-29	22.740	23.800	21.600	21.920	21.920	86,717,522
2025-10-28	20.700	24.430	20.380	22.480	22.480	94,648,629

← NewerPage 4 of 5 · 241 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.