Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.010	22.960	19.260	21.270	21.270	95,422,892
2025-10-24	19.000	19.760	19.000	19.760	19.760	31,110,880
2025-10-23	16.610	16.810	16.120	16.470	16.470	11,015,782
2025-10-22	17.130	17.420	16.660	16.880	16.880	12,023,343
2025-10-21	17.110	17.700	16.990	17.220	17.220	13,643,810
2025-10-20	17.010	17.790	16.820	16.990	16.990	12,529,730
2025-10-17	17.360	17.860	16.810	16.840	16.840	11,113,796
2025-10-16	17.710	17.880	17.340	17.400	17.400	9,400,576
2025-10-15	17.780	18.150	17.500	17.860	17.860	9,332,825
2025-10-14	18.200	18.350	17.740	17.800	17.800	13,976,939
2025-10-13	17.300	18.270	17.200	18.210	18.210	19,318,322
2025-10-10	17.550	18.400	17.460	17.990	17.990	21,082,106
2025-10-09	17.420	17.890	17.160	17.650	17.650	14,990,829
2025-09-30	16.750	17.650	16.740	17.390	17.390	15,843,059
2025-09-29	16.600	16.820	16.350	16.730	16.730	8,065,780
2025-09-26	16.830	17.020	16.600	16.600	16.600	8,493,778
2025-09-25	16.930	17.140	16.880	16.940	16.940	8,837,204
2025-09-24	16.600	17.060	16.520	16.990	16.990	10,507,587
2025-09-23	17.110	17.130	16.310	16.730	16.730	12,387,875
2025-09-22	16.780	17.080	16.700	17.080	17.080	8,244,420
2025-09-19	17.250	17.390	16.740	16.810	16.810	12,462,898
2025-09-18	17.360	17.790	17.010	17.180	17.180	16,915,476
2025-09-17	17.380	17.510	17.230	17.400	17.400	10,077,650
2025-09-16	17.280	17.510	17.000	17.390	17.390	11,116,090
2025-09-15	17.650	17.750	17.200	17.230	17.230	14,061,774
2025-09-12	17.830	18.120	17.600	17.690	17.690	17,045,951
2025-09-11	17.730	18.140	17.410	17.910	17.910	21,323,748
2025-09-10	17.000	18.310	17.000	17.760	17.760	26,773,088
2025-09-09	17.660	18.540	17.200	17.310	17.310	27,679,987
2025-09-08	16.720	17.890	16.630	17.650	17.650	25,408,132
2025-09-05	16.370	16.660	16.300	16.520	16.520	14,408,100
2025-09-04	17.080	17.140	16.050	16.310	16.310	21,201,228
2025-09-03	17.850	18.210	17.000	17.010	17.010	26,858,440
2025-09-02	19.130	19.140	17.600	17.680	17.680	34,357,424
2025-09-01	19.700	19.700	18.830	19.210	19.210	40,499,501
2025-08-29	18.780	20.000	18.600	19.810	19.810	56,068,171
2025-08-28	18.770	19.260	18.330	18.970	18.970	39,040,141
2025-08-27	18.970	19.170	18.250	18.340	18.340	35,093,727
2025-08-26	18.790	19.300	18.280	19.140	19.140	47,619,235
2025-08-25	17.530	18.980	17.490	18.970	18.970	52,457,916
2025-08-22	18.230	18.540	18.090	18.410	18.410	21,773,638
2025-08-21	18.700	18.800	18.200	18.340	18.340	33,284,064
2025-08-20	18.540	19.270	18.330	19.030	19.030	50,017,028
2025-08-19	18.870	19.070	18.410	18.440	18.440	39,366,170
2025-08-18	18.500	19.240	18.490	18.990	18.990	59,583,891
2025-08-15	17.890	18.280	17.760	18.250	18.250	48,354,111
2025-08-14	18.800	19.500	17.830	18.020	18.020	60,765,734
2025-08-13	18.810	19.980	18.810	19.070	19.070	65,313,230
2025-08-12	19.800	19.800	18.840	18.900	18.900	70,165,196
2025-08-11	19.770	20.400	19.040	20.310	20.310	98,400,708
2025-08-08	18.030	21.420	18.000	19.750	19.750	127,971,279
2025-08-07	16.580	19.060	16.300	17.850	17.850	82,391,280
2025-08-06	16.000	16.950	16.000	16.650	16.650	76,411,840
2025-08-05	14.650	17.540	14.620	17.030	17.030	102,458,403
2025-08-04	13.980	14.650	13.920	14.620	14.620	20,857,308
2025-08-01	14.150	14.300	13.860	14.100	14.100	11,218,370
2025-07-31	14.210	14.570	14.000	14.120	14.120	13,725,257
2025-07-30	14.470	14.720	14.100	14.310	14.310	15,603,189
2025-07-29	14.300	14.530	14.230	14.530	14.530	14,084,085
2025-07-28	14.240	14.450	14.210	14.360	14.360	11,244,896

← NewerPage 5 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.