Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	12.830	13.040	12.740	12.790	12.776	10,418,300
2025-01-23	13.000	13.250	12.820	12.820	12.806	8,284,452
2025-01-22	12.910	12.980	12.770	12.850	12.836	5,091,635
2025-01-21	12.930	12.990	12.720	12.930	12.916	5,886,200
2025-01-20	12.880	12.980	12.720	12.850	12.836	6,068,568
2025-01-17	12.600	12.890	12.580	12.740	12.726	6,436,400
2025-01-16	12.630	12.860	12.620	12.680	12.666	12,019,120
2025-01-15	12.750	12.790	12.490	12.540	12.526	7,348,800
2025-01-14	12.120	12.790	11.980	12.760	12.746	11,361,000
2025-01-13	11.700	12.150	11.590	12.040	12.027	7,294,166
2025-01-10	12.170	12.410	11.910	11.920	11.907	7,498,420
2025-01-09	12.160	12.370	12.150	12.210	12.197	7,979,532
2025-01-08	12.340	12.350	11.810	12.200	12.187	9,556,700
2025-01-07	12.000	12.310	11.960	12.310	12.296	10,799,864
2025-01-06	11.960	12.120	11.770	11.960	11.947	7,997,840
2025-01-03	12.500	12.690	11.970	12.000	11.987	10,557,600
2025-01-02	12.950	13.030	12.310	12.470	12.456	11,881,888
2024-12-31	13.600	13.650	12.940	12.960	12.946	10,707,702
2024-12-30	13.680	13.740	13.200	13.510	13.495	8,097,986
2024-12-27	13.710	14.020	13.620	13.640	13.625	8,888,817
2024-12-26	13.430	13.750	13.400	13.650	13.635	6,436,132
2024-12-25	13.670	13.710	13.320	13.410	13.395	9,292,409
2024-12-24	13.640	13.820	13.490	13.710	13.695	7,977,721
2024-12-23	14.270	14.290	13.490	13.550	13.535	11,364,400
2024-12-20	14.220	14.490	14.020	14.240	14.224	10,385,500
2024-12-19	13.960	14.320	13.910	14.200	14.184	12,393,245
2024-12-18	14.070	14.400	13.900	14.210	14.194	9,748,040
2024-12-17	14.390	14.600	13.930	14.010	13.995	11,398,178
2024-12-16	14.730	14.820	14.230	14.360	14.344	11,452,978
2024-12-13	15.170	15.300	14.640	14.660	14.644	15,153,408
2024-12-12	15.010	15.330	14.870	15.290	15.273	17,314,500
2024-12-11	15.130	15.250	14.910	15.000	14.983	12,704,900
2024-12-10	15.140	15.340	14.830	15.130	15.113	23,988,356
2024-12-09	14.830	14.900	14.460	14.610	14.594	13,182,811
2024-12-06	14.960	14.980	14.660	14.820	14.804	13,582,590
2024-12-05	14.810	14.980	14.730	14.850	14.834	14,521,870
2024-12-04	14.550	15.270	14.510	14.780	14.764	23,015,382
2024-12-03	14.530	14.800	14.290	14.660	14.644	19,279,935
2024-12-02	14.590	14.730	14.410	14.560	14.544	14,251,698
2024-11-29	14.180	14.630	14.020	14.450	14.434	16,907,021
2024-11-28	14.340	14.640	14.050	14.120	14.104	15,788,586
2024-11-27	13.270	14.350	12.990	14.340	14.324	21,625,827
2024-11-26	13.600	13.760	13.310	13.360	13.345	8,921,600
2024-11-25	13.640	13.790	13.260	13.580	13.565	12,766,030
2024-11-22	14.390	14.450	13.530	13.570	13.555	14,890,060
2024-11-21	14.540	14.630	14.110	14.350	14.334	12,650,730
2024-11-20	14.370	14.750	14.330	14.540	14.524	16,385,398
2024-11-19	14.160	14.440	13.900	14.410	14.394	15,050,616
2024-11-18	14.760	14.880	13.880	14.020	14.004	18,940,963
2024-11-15	15.110	15.280	14.510	14.600	14.584	19,008,628
2024-11-14	15.450	15.880	15.110	15.150	15.133	22,146,774
2024-11-13	15.650	16.100	15.250	15.540	15.523	18,539,532
2024-11-12	16.220	16.300	15.370	15.610	15.593	26,982,502
2024-11-11	16.110	16.350	15.680	16.160	16.142	33,374,710
2024-11-08	15.560	16.480	15.450	15.860	15.842	33,703,837
2024-11-07	15.100	15.710	14.800	15.450	15.433	26,797,704
2024-11-06	15.150	15.550	14.710	15.150	15.133	34,419,212
2024-11-05	13.980	15.130	13.980	14.990	14.973	28,779,848
2024-11-04	13.450	14.110	13.450	14.000	13.985	18,543,474
2024-11-01	14.400	14.400	13.330	13.360	13.345	28,329,045

← NewerPage 8 of 21 · 1,220 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.