Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.560	11.120	10.510	11.040	11.040	32,776,448
2023-07-28	10.350	10.690	10.340	10.590	10.590	18,730,954
2023-07-27	10.700	10.960	10.390	10.410	10.410	22,567,166
2023-07-26	10.600	11.090	10.600	10.820	10.820	29,785,897
2023-07-25	10.590	11.360	10.400	10.800	10.800	37,165,937
2023-07-24	10.060	10.840	9.930	10.570	10.570	28,148,042
2023-07-21	10.150	10.370	10.060	10.150	10.150	22,918,361
2023-07-20	9.840	10.700	9.790	10.410	10.410	39,103,203
2023-07-19	9.660	9.840	9.630	9.730	9.730	6,614,800
2023-07-18	9.710	9.740	9.580	9.660	9.660	4,595,126
2023-07-17	9.780	9.780	9.620	9.660	9.660	4,577,800
2023-07-14	9.720	9.870	9.700	9.790	9.790	6,234,400
2023-07-13	9.600	9.740	9.580	9.720	9.720	5,066,896
2023-07-12	9.770	9.810	9.590	9.610	9.610	6,150,200
2023-07-11	9.750	9.820	9.710	9.770	9.770	4,627,800
2023-07-10	9.740	9.830	9.660	9.750	9.750	4,917,868
2023-07-07	9.630	9.730	9.500	9.660	9.660	5,074,731
2023-07-06	9.700	9.860	9.580	9.660	9.660	6,788,906
2023-07-05	9.780	9.850	9.690	9.710	9.710	6,159,098
2023-07-04	9.760	9.790	9.680	9.740	9.740	5,250,032
2023-07-03	9.750	9.810	9.670	9.770	9.770	6,857,903
2023-06-30	9.540	9.830	9.510	9.740	9.740	9,740,879
2023-06-29	9.510	9.560	9.480	9.490	9.490	5,105,779
2023-06-28	9.660	9.680	9.410	9.510	9.510	6,034,100
2023-06-27	9.440	9.770	9.430	9.660	9.660	7,776,310
2023-06-26	9.680	9.700	9.390	9.440	9.440	9,894,421
2023-06-21	9.930	9.950	9.720	9.740	9.740	10,030,901
2023-06-20	10.170	10.170	9.930	9.950	9.950	9,879,962
2023-06-19	10.220	10.340	10.150	10.160	10.160	7,371,782
2023-06-16	10.180	10.340	10.140	10.270	10.270	8,852,001
2023-06-15	10.300	10.340	10.110	10.220	10.220	8,914,900
2023-06-14	10.230	10.380	10.160	10.260	10.260	10,684,365
2023-06-13	10.030	10.240	9.970	10.220	10.220	10,578,824
2023-06-12	10.030	10.120	9.870	10.030	10.030	5,663,704
2023-06-09	10.020	10.090	9.910	10.020	10.020	6,002,475
2023-06-08	10.170	10.210	10.000	10.020	10.020	6,086,403
2023-06-07	9.950	10.260	9.900	10.190	10.190	9,161,521
2023-06-06	10.200	10.380	9.970	10.000	10.000	9,395,930
2023-06-05	10.290	10.300	10.170	10.200	10.200	6,196,115
2023-06-02	10.280	10.380	10.190	10.210	10.210	9,034,578
2023-06-01	10.200	10.420	10.110	10.290	10.290	11,935,806
2023-05-31	10.100	10.280	10.070	10.130	10.130	10,475,242
2023-05-30	9.870	10.450	9.690	10.210	10.210	18,295,788
2023-05-29	9.860	9.920	9.730	9.740	9.740	6,095,627
2023-05-26	9.800	9.870	9.680	9.840	9.840	6,185,601
2023-05-25	9.990	9.990	9.660	9.800	9.800	11,638,600
2023-05-24	10.100	10.190	10.030	10.040	10.040	8,025,800
2023-05-23	10.050	10.230	9.920	10.080	10.080	10,634,556
2023-05-22	9.990	10.060	9.860	10.000	10.000	7,541,357
2023-05-19	10.040	10.100	9.850	10.020	10.020	7,312,531
2023-05-18	10.050	10.210	9.980	10.130	10.130	10,131,406
2023-05-17	9.910	10.030	9.910	10.010	10.010	5,931,100
2023-05-16	10.170	10.230	9.930	9.980	9.980	9,025,133
2023-05-15	10.170	10.180	9.900	10.170	10.170	10,607,943
2023-05-12	10.380	10.380	10.100	10.140	10.140	9,303,127
2023-05-11	10.340	10.500	10.250	10.330	10.330	9,620,197
2023-05-10	10.480	10.700	10.240	10.330	10.330	13,271,171
2023-05-09	10.660	10.660	10.200	10.320	10.320	15,599,119
2023-05-08	10.720	10.880	10.560	10.660	10.660	13,966,732
2023-05-05	11.000	11.000	10.600	10.770	10.770	15,907,510

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-15	0.0650 CNY
2021-07-16	0.0320 CNY
2020-07-07	0.1100 CNY
2019-06-05	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.