Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.730	11.790	11.510	11.650	11.637	5,412,832
2025-04-25	11.920	11.980	11.740	11.750	11.737	7,531,613
2025-04-24	12.100	12.200	11.680	11.910	11.897	13,518,010
2025-04-23	12.100	12.210	12.000	12.070	12.057	8,031,100
2025-04-22	12.070	12.090	11.900	12.000	11.987	7,768,900
2025-04-21	11.850	12.130	11.820	12.070	12.057	6,726,989
2025-04-18	12.100	12.190	11.820	11.940	11.927	9,492,830
2025-04-17	12.130	12.450	12.130	12.140	12.127	7,344,710
2025-04-16	12.430	12.520	12.020	12.230	12.216	7,903,200
2025-04-15	12.600	12.670	12.330	12.490	12.476	8,444,900
2025-04-14	12.650	12.830	12.560	12.620	12.606	9,051,604
2025-04-11	12.350	12.800	12.330	12.570	12.556	13,447,770
2025-04-10	12.590	12.950	12.460	12.470	12.456	18,987,216
2025-04-09	11.450	12.690	11.040	12.550	12.536	26,017,941
2025-04-08	11.340	12.130	11.310	11.590	11.577	19,984,966
2025-04-07	12.510	12.690	10.640	11.010	10.998	22,012,576
2025-04-03	13.070	13.740	13.040	13.230	13.215	11,099,828
2025-04-02	13.240	13.320	13.110	13.220	13.205	7,180,023
2025-04-01	13.130	13.510	13.080	13.280	13.265	8,979,800
2025-03-31	12.990	13.170	12.780	13.070	13.056	10,548,099
2025-03-28	13.420	13.560	13.030	13.060	13.046	9,550,851
2025-03-27	13.580	13.750	13.150	13.450	13.435	10,435,292
2025-03-26	13.670	13.920	13.510	13.580	13.565	10,488,397
2025-03-25	13.630	14.240	13.580	13.670	13.655	17,335,404
2025-03-24	14.330	14.380	13.300	13.740	13.725	19,901,606
2025-03-21	14.210	14.680	14.190	14.360	14.344	19,912,249
2025-03-20	14.100	14.520	14.030	14.290	14.274	11,517,356
2025-03-19	14.110	14.350	14.030	14.120	14.104	9,358,042
2025-03-18	14.250	14.360	14.100	14.160	14.144	8,506,568
2025-03-17	14.380	14.390	14.180	14.220	14.204	8,519,168
2025-03-14	14.300	14.420	14.030	14.360	14.344	12,131,400
2025-03-13	14.470	14.550	14.060	14.360	14.344	11,966,954
2025-03-12	14.700	14.850	14.480	14.490	14.474	16,087,166
2025-03-11	14.190	14.980	14.120	14.690	14.674	22,623,140
2025-03-10	14.300	14.500	14.190	14.360	14.344	14,958,391
2025-03-07	14.300	14.640	14.130	14.270	14.254	22,530,416
2025-03-06	14.150	14.350	13.890	14.170	14.154	19,349,124
2025-03-05	13.620	14.220	13.610	14.070	14.054	21,539,844
2025-03-04	13.030	13.670	12.920	13.640	13.625	13,027,788
2025-03-03	13.100	13.410	12.900	13.060	13.046	8,387,838
2025-02-28	13.680	13.750	13.000	13.090	13.076	11,788,832
2025-02-27	13.950	14.070	13.500	13.790	13.775	11,165,558
2025-02-26	13.980	14.040	13.830	13.920	13.905	10,619,156
2025-02-25	13.710	14.140	13.700	13.880	13.865	12,937,067
2025-02-24	13.980	14.080	13.600	13.860	13.845	13,135,990
2025-02-21	13.550	13.830	13.470	13.780	13.765	14,211,484
2025-02-20	13.240	13.750	13.170	13.640	13.625	16,660,883
2025-02-19	13.010	13.330	12.980	13.270	13.255	8,930,729
2025-02-18	13.420	13.450	12.950	13.020	13.006	9,636,812
2025-02-17	13.490	13.660	13.360	13.440	13.425	9,978,166
2025-02-14	13.510	13.650	13.390	13.540	13.525	9,812,912
2025-02-13	13.680	13.770	13.470	13.550	13.535	9,582,976
2025-02-12	13.610	13.850	13.560	13.740	13.725	11,226,202
2025-02-11	13.680	13.800	13.470	13.680	13.665	9,946,800
2025-02-10	13.600	13.790	13.560	13.680	13.665	10,050,440
2025-02-07	13.420	13.880	13.350	13.600	13.585	14,282,320
2025-02-06	12.800	13.530	12.720	13.390	13.375	11,108,550
2025-02-05	12.700	12.950	12.600	12.830	12.816	7,430,500
2025-01-27	12.930	12.970	12.500	12.500	12.486	8,689,983
2025-01-24	12.830	13.040	12.740	12.790	12.776	10,418,300

← NewerPage 7 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.