Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	14.330	14.780	14.000	14.500	14.484	24,889,395
2024-10-30	14.380	14.750	14.110	14.350	14.334	19,212,091
2024-10-29	14.550	14.900	14.360	14.370	14.354	20,912,501
2024-10-28	14.150	14.670	14.130	14.530	14.514	20,588,806
2024-10-25	14.740	14.870	14.510	14.590	14.574	25,081,266
2024-10-24	14.890	15.140	14.600	14.780	14.764	25,320,906
2024-10-23	14.830	15.860	14.810	15.090	15.073	39,941,101
2024-10-22	15.400	15.730	14.690	15.000	14.983	35,770,566
2024-10-21	14.740	15.880	14.600	15.540	15.523	44,398,947
2024-10-18	13.840	14.960	13.830	14.570	14.554	32,783,080
2024-10-17	13.900	14.510	13.900	13.980	13.965	27,504,046
2024-10-16	13.590	14.050	13.540	13.740	13.725	21,256,308
2024-10-15	13.990	14.580	13.800	13.920	13.905	32,953,236
2024-10-14	13.190	14.130	13.160	14.090	14.074	32,577,648
2024-10-11	13.900	14.300	12.790	12.980	12.966	32,017,948
2024-10-10	14.250	15.650	13.760	14.330	14.314	44,541,563
2024-10-09	15.000	15.180	13.710	14.080	14.064	42,423,625
2024-10-08	16.040	16.040	14.170	15.960	15.942	53,238,895
2024-09-30	12.100	13.590	12.040	13.380	13.365	39,374,704
2024-09-27	11.090	11.840	11.080	11.670	11.657	22,556,140
2024-09-26	10.720	10.990	10.660	10.980	10.968	15,055,598
2024-09-25	10.610	10.870	10.590	10.820	10.808	20,053,632
2024-09-24	10.300	10.620	10.140	10.600	10.588	17,139,127
2024-09-23	9.990	10.320	9.950	10.150	10.139	9,834,700
2024-09-20	10.140	10.190	9.910	9.990	9.979	7,221,700
2024-09-19	9.990	10.190	9.820	10.130	10.119	8,232,920
2024-09-18	9.970	9.990	9.670	9.870	9.859	6,356,900
2024-09-13	10.140	10.140	9.930	9.930	9.919	6,169,000
2024-09-12	10.180	10.270	10.080	10.080	10.069	6,246,700
2024-09-11	10.220	10.240	10.040	10.110	10.099	5,643,188
2024-09-10	10.060	10.290	9.930	10.200	10.189	8,071,967
2024-09-09	10.000	10.180	9.950	10.030	10.019	7,244,820
2024-09-06	10.450	10.450	10.070	10.090	10.079	10,666,820
2024-09-05	10.340	10.520	10.270	10.410	10.399	9,283,400
2024-09-04	10.250	10.410	10.230	10.280	10.269	6,901,400
2024-09-03	10.280	10.550	10.230	10.350	10.339	9,198,193
2024-09-02	10.600	10.670	10.180	10.200	10.189	12,594,820
2024-08-30	10.540	10.820	10.490	10.600	10.588	16,815,800
2024-08-29	10.310	10.640	10.240	10.520	10.508	8,475,600
2024-08-28	10.250	10.530	10.240	10.330	10.319	7,495,586
2024-08-27	10.750	10.760	10.300	10.300	10.289	13,762,100
2024-08-26	10.750	10.880	10.610	10.850	10.838	6,656,783
2024-08-23	11.080	11.140	10.740	10.780	10.768	11,712,101
2024-08-22	10.990	11.300	10.900	11.020	11.008	13,716,900
2024-08-21	11.070	11.200	10.950	11.010	10.998	10,886,401
2024-08-20	11.350	11.440	11.130	11.170	11.158	10,956,724
2024-08-19	11.320	11.550	11.250	11.390	11.377	10,470,164
2024-08-16	11.680	11.730	11.350	11.350	11.337	17,069,700
2024-08-15	11.370	11.700	11.190	11.560	11.547	16,102,736
2024-08-14	11.580	11.670	11.460	11.470	11.457	11,931,096
2024-08-13	11.460	11.640	11.410	11.580	11.567	15,689,097
2024-08-12	11.720	11.720	11.340	11.440	11.427	17,720,900
2024-08-09	12.400	12.530	11.790	11.820	11.807	30,999,456
2024-08-08	13.200	13.250	12.280	12.400	12.386	50,023,196
2024-08-07	12.800	13.780	12.770	13.650	13.635	55,901,551
2024-08-06	12.450	13.230	12.150	12.830	12.816	40,933,986
2024-08-05	12.950	13.180	12.180	12.200	12.187	40,328,972
2024-08-02	13.310	13.780	12.880	12.950	12.936	43,120,552
2024-08-01	13.020	14.280	13.020	13.500	13.485	56,663,425
2024-07-31	12.860	13.280	12.610	13.090	13.076	44,030,743

← NewerPage 9 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.