Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.010	11.200	10.830	11.030	11.030	22,331,387
2023-04-28	11.030	11.350	11.020	11.250	11.250	24,437,038
2023-04-27	11.090	11.550	10.950	10.960	10.960	28,063,743
2023-04-26	10.970	11.900	10.730	11.460	11.460	46,019,608
2023-04-25	10.920	11.580	10.320	11.190	11.190	50,763,920
2023-04-24	9.850	10.590	9.820	10.590	10.590	34,123,241
2023-04-21	9.870	9.990	9.600	9.630	9.630	15,983,687
2023-04-20	10.130	10.270	9.810	9.930	9.930	26,020,544
2023-04-19	11.080	11.200	10.710	10.740	10.740	17,614,694
2023-04-18	11.290	11.360	11.160	11.190	11.190	9,925,927
2023-04-17	11.560	11.610	11.300	11.360	11.360	11,450,264
2023-04-14	11.730	11.800	11.480	11.550	11.550	13,175,223
2023-04-13	11.570	11.910	11.530	11.720	11.720	17,421,476
2023-04-12	11.420	11.720	11.380	11.640	11.640	13,873,649
2023-04-11	11.330	11.700	11.250	11.490	11.490	14,347,412
2023-04-10	11.730	11.770	11.340	11.400	11.400	20,771,059
2023-04-07	11.340	12.150	11.260	11.890	11.890	34,784,468
2023-04-06	11.480	11.480	11.200	11.210	11.210	10,104,197
2023-04-04	11.590	11.770	11.430	11.540	11.540	12,812,795
2023-04-03	11.470	11.650	11.380	11.610	11.610	12,849,030
2023-03-31	11.200	11.480	11.200	11.470	11.470	10,895,966
2023-03-30	11.250	11.390	11.070	11.240	11.240	9,154,868
2023-03-29	11.390	11.480	11.180	11.230	11.230	9,041,034
2023-03-28	11.460	11.560	11.270	11.400	11.400	9,972,088
2023-03-27	11.500	11.630	11.270	11.440	11.440	10,519,486
2023-03-24	11.460	11.680	11.450	11.530	11.530	11,486,410
2023-03-23	11.410	11.500	11.340	11.460	11.460	9,472,965
2023-03-22	11.480	11.540	11.370	11.520	11.520	9,832,558
2023-03-21	11.100	11.470	11.060	11.450	11.450	12,648,057
2023-03-20	11.300	11.360	11.100	11.110	11.110	10,690,890
2023-03-17	11.280	11.390	11.240	11.310	11.310	9,583,162
2023-03-16	11.450	11.460	11.160	11.200	11.200	13,517,913
2023-03-15	11.540	11.730	11.470	11.500	11.500	12,075,044
2023-03-14	11.940	12.000	11.290	11.450	11.450	20,065,139
2023-03-13	12.060	12.200	11.850	11.960	11.960	12,461,871
2023-03-10	12.470	12.500	12.080	12.080	12.080	17,080,061
2023-03-09	12.590	12.720	12.480	12.560	12.560	14,616,150
2023-03-08	12.370	12.750	12.350	12.720	12.720	24,402,431
2023-03-07	12.380	12.590	12.320	12.410	12.410	19,662,813
2023-03-06	12.360	12.420	12.310	12.380	12.380	9,757,713
2023-03-03	12.260	12.390	12.140	12.340	12.340	11,179,318
2023-03-02	12.350	12.420	12.240	12.260	12.260	10,754,168
2023-03-01	12.260	12.440	12.250	12.350	12.350	15,469,223
2023-02-28	12.260	12.390	12.140	12.250	12.250	10,837,972
2023-02-27	12.330	12.330	12.080	12.090	12.090	10,209,523
2023-02-24	12.400	12.490	12.300	12.350	12.350	10,128,968
2023-02-23	12.330	12.700	12.130	12.490	12.490	23,543,409
2023-02-22	12.350	12.410	12.250	12.320	12.320	10,591,701
2023-02-21	12.490	12.750	12.350	12.450	12.450	16,603,151
2023-02-20	12.210	12.400	12.140	12.390	12.390	12,112,751
2023-02-17	12.800	12.870	12.250	12.250	12.250	27,271,721
2023-02-16	13.050	13.340	12.550	12.820	12.820	33,562,239
2023-02-15	13.000	13.140	12.940	13.040	13.040	11,150,800
2023-02-14	13.150	13.210	12.960	13.000	13.000	13,631,003
2023-02-13	13.080	13.180	13.010	13.140	13.140	14,018,946
2023-02-10	13.120	13.230	12.930	13.100	13.100	15,419,204
2023-02-09	12.880	13.150	12.770	13.110	13.110	17,418,225
2023-02-08	13.400	13.410	12.910	12.910	12.910	25,553,789
2023-02-07	13.550	13.610	13.340	13.470	13.470	23,725,788
2023-02-06	13.210	13.550	13.110	13.540	13.540	29,337,717

← NewerPage 15 of 21 · 1,212 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.