Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.210	14.280	14.060	14.230	14.230	9,467,941
2025-07-24	14.040	14.290	13.970	14.200	14.200	10,030,937
2025-07-23	14.250	14.320	13.930	14.000	14.000	11,493,500
2025-07-22	14.180	14.430	14.130	14.240	14.240	12,416,900
2025-07-21	14.160	14.280	14.080	14.220	14.220	11,193,499
2025-07-18	13.930	14.350	13.830	14.260	14.260	15,603,413
2025-07-17	13.880	14.000	13.790	13.940	13.940	10,428,969
2025-07-16	13.830	13.960	13.750	13.920	13.920	8,221,978
2025-07-15	13.800	13.880	13.470	13.880	13.880	12,175,099
2025-07-14	13.850	13.920	13.780	13.800	13.800	6,968,248
2025-07-11	13.780	14.020	13.700	13.920	13.920	9,142,592
2025-07-10	13.720	13.820	13.610	13.760	13.760	6,862,794
2025-07-09	13.880	13.980	13.680	13.760	13.760	9,103,951
2025-07-08	13.800	13.940	13.800	13.880	13.880	9,150,711
2025-07-07	13.880	13.970	13.760	13.860	13.860	6,661,820
2025-07-04	14.080	14.160	13.880	13.890	13.890	11,537,198
2025-07-03	13.960	14.730	13.930	14.150	14.150	17,949,210
2025-07-02	14.190	14.230	13.840	13.930	13.930	12,674,488
2025-07-01	14.360	14.360	14.100	14.250	14.250	16,097,010
2025-06-30	13.950	14.430	13.820	14.400	14.400	25,019,378
2025-06-27	13.900	14.140	13.860	13.870	13.870	17,648,300
2025-06-26	13.700	14.280	13.660	13.970	13.970	24,748,986
2025-06-25	13.510	13.770	13.480	13.720	13.720	13,506,118
2025-06-24	13.300	13.600	13.260	13.490	13.490	11,083,104
2025-06-23	12.900	13.430	12.830	13.400	13.400	12,123,058
2025-06-20	13.300	13.310	12.930	12.950	12.950	12,991,512
2025-06-19	13.800	13.870	13.280	13.320	13.320	15,474,732
2025-06-18	13.710	14.020	13.610	13.900	13.900	15,219,913
2025-06-17	13.620	13.830	13.390	13.790	13.790	15,525,653
2025-06-16	13.510	13.630	13.360	13.620	13.620	11,681,389
2025-06-13	13.400	13.650	13.220	13.510	13.510	15,761,671
2025-06-12	13.550	13.620	13.410	13.450	13.450	9,518,000
2025-06-11	13.620	13.740	13.420	13.610	13.610	16,370,964
2025-06-10	13.400	14.230	13.270	13.770	13.770	28,737,604
2025-06-09	13.450	13.560	13.350	13.440	13.440	9,416,916
2025-06-06	13.490	13.770	13.340	13.410	13.410	12,470,305
2025-06-05	13.320	13.670	13.250	13.520	13.505	17,952,607
2025-06-04	13.080	13.530	13.060	13.310	13.295	17,131,764
2025-06-03	13.240	13.470	13.060	13.120	13.105	13,631,665
2025-05-30	13.310	13.470	13.130	13.240	13.225	13,106,009
2025-05-29	13.290	13.640	13.290	13.380	13.365	19,241,862
2025-05-28	13.320	13.550	13.160	13.290	13.275	22,896,064
2025-05-27	12.440	13.950	12.370	13.440	13.425	37,044,623
2025-05-26	12.380	12.440	12.270	12.410	12.396	4,757,492
2025-05-23	12.600	12.600	12.300	12.310	12.296	7,963,400
2025-05-22	12.500	12.770	12.420	12.490	12.476	6,840,280
2025-05-21	12.750	12.790	12.530	12.540	12.526	5,970,326
2025-05-20	12.710	13.090	12.650	12.750	12.736	10,463,500
2025-05-19	12.550	12.840	12.430	12.750	12.736	8,750,864
2025-05-16	12.510	12.810	12.510	12.510	12.496	6,476,700
2025-05-15	12.900	12.980	12.530	12.560	12.546	8,031,411
2025-05-14	13.000	13.060	12.700	12.770	12.756	8,365,418
2025-05-13	13.360	13.380	12.970	13.010	12.996	10,374,144
2025-05-12	12.940	13.510	12.900	13.260	13.245	17,842,085
2025-05-09	13.100	13.130	12.750	12.830	12.816	11,310,333
2025-05-08	12.560	13.080	12.530	13.070	13.056	13,018,932
2025-05-07	12.700	12.850	12.480	12.660	12.646	13,878,930
2025-05-06	12.260	12.460	12.180	12.450	12.436	8,308,892
2025-04-30	11.930	12.310	11.900	12.100	12.087	9,479,828
2025-04-29	11.660	11.960	11.550	11.850	11.837	7,577,010

← NewerPage 6 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.