Beijing Ctrowell Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.470	16.450	14.890	16.390	16.390	11,260,697
2026-10-22	16.480	16.620	15.840	15.850	15.850	5,659,891
2026-10-21	16.550	16.910	16.450	16.480	16.480	5,150,400
2026-10-20	16.050	16.590	15.980	16.570	16.570	6,821,702
2026-10-19	15.970	16.300	15.830	16.140	16.140	6,404,850
2026-10-16	15.630	16.640	15.630	16.090	16.090	9,625,500
2026-10-15	15.610	15.980	15.410	15.460	15.460	7,555,609
2026-10-14	16.330	16.490	16.020	16.150	16.150	5,030,260
2026-10-13	15.860	16.450	15.540	16.330	16.330	6,671,189
2026-10-12	16.500	16.500	15.920	16.030	16.030	5,006,945
2026-10-09	16.390	16.700	15.680	16.330	16.330	7,917,167
2026-10-08	16.370	17.040	16.250	16.430	16.430	7,831,824
2026-09-30	16.460	16.600	16.150	16.160	16.160	3,905,400
2026-09-29	16.450	16.600	16.250	16.400	16.400	3,317,100
2026-09-28	16.940	17.060	16.230	16.360	16.360	5,633,756
2026-09-24	17.070	17.280	16.810	16.940	16.940	5,127,000
2026-09-23	17.220	17.260	16.980	17.000	17.000	3,378,490
2026-09-22	17.410	17.550	17.150	17.200	17.200	4,199,751
2026-09-21	17.350	17.600	17.240	17.320	17.320	5,130,339
2026-09-18	16.870	17.440	16.870	17.240	17.240	5,901,272
2026-09-17	17.000	17.160	16.700	16.710	16.710	4,410,559
2026-09-16	16.690	17.110	16.610	17.020	17.020	4,470,589
2026-09-15	16.760	16.990	16.710	16.710	16.710	3,609,900
2026-09-14	16.940	17.030	16.700	16.780	16.780	3,887,946
2026-09-11	17.210	17.370	16.780	17.030	17.030	5,555,800
2026-09-10	17.300	17.610	17.080	17.360	17.360	4,629,567
2026-09-09	17.490	17.650	17.330	17.410	17.410	3,790,100
2026-09-08	17.250	17.650	17.230	17.520	17.520	4,034,466
2026-09-07	17.500	17.690	17.300	17.350	17.350	4,665,955
2026-09-04	17.690	18.050	17.450	17.530	17.530	4,846,041
2026-09-03	17.720	17.920	17.480	17.550	17.550	3,659,600
2026-09-02	17.700	17.970	17.620	17.790	17.790	3,876,644
2026-09-01	18.000	18.030	17.550	17.870	17.870	4,454,684
2026-08-31	17.420	17.880	17.400	17.880	17.880	4,724,208
2026-08-28	17.600	17.800	17.460	17.590	17.590	4,215,900
2026-08-27	17.380	17.790	17.170	17.660	17.660	4,393,400
2026-08-26	17.270	17.520	17.060	17.390	17.390	4,080,297
2026-08-25	16.970	17.410	16.780	17.300	17.300	5,652,885
2026-08-24	17.560	17.820	16.830	17.010	17.010	7,260,010
2026-08-21	17.530	17.990	17.490	17.720	17.720	5,311,010
2026-08-20	18.260	18.360	17.600	17.680	17.680	7,629,659
2026-08-19	19.880	20.030	17.800	17.810	17.810	16,519,990
2026-08-18	19.580	19.610	19.030	19.410	19.410	7,667,300
2026-08-17	19.090	19.520	18.970	19.470	19.470	5,959,392
2026-08-14	19.140	19.240	18.820	19.060	19.060	4,863,343
2026-08-13	19.510	19.670	19.030	19.040	19.040	6,111,512
2026-08-12	19.150	19.650	19.110	19.420	19.420	6,137,296
2026-08-11	19.210	19.440	18.780	19.200	19.200	8,068,140
2026-08-10	19.590	19.960	19.190	19.850	19.850	8,114,305
2026-08-07	19.510	19.570	19.000	19.490	19.490	7,351,350
2026-08-06	19.080	19.540	19.000	19.410	19.410	7,386,170
2026-08-05	19.200	19.500	19.100	19.220	19.220	7,205,385
2026-08-04	18.840	19.300	18.700	19.200	19.200	7,601,998
2026-08-03	17.780	18.790	17.760	18.760	18.760	8,643,074
2026-07-31	17.500	18.180	17.500	17.780	17.780	9,026,090
2026-07-30	17.400	17.700	17.100	17.200	17.200	6,136,206
2026-07-29	17.230	17.530	16.760	17.450	17.450	7,568,899
2026-07-28	17.200	17.440	17.050	17.170	17.170	4,637,599
2026-07-27	16.910	17.470	16.700	17.360	17.360	6,257,570
2026-07-24	17.280	17.340	16.880	16.880	16.880	5,015,600

Page 1 of 5 · 241 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.