Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.030	13.390	12.860	13.330	13.330	33,245,379
2023-02-02	13.120	13.160	12.950	13.100	13.100	22,587,784
2023-02-01	12.900	13.140	12.790	13.120	13.120	29,406,381
2023-01-31	12.800	12.940	12.620	12.780	12.780	18,036,045
2023-01-30	12.980	13.110	12.800	12.920	12.920	25,292,393
2023-01-20	12.530	12.790	12.460	12.760	12.760	24,541,812
2023-01-19	12.520	12.610	12.380	12.490	12.490	15,673,691
2023-01-18	12.550	12.660	12.400	12.520	12.520	17,179,734
2023-01-17	12.820	12.910	12.460	12.500	12.500	28,558,289
2023-01-16	12.850	12.960	12.750	12.850	12.850	22,630,720
2023-01-13	12.700	12.890	12.640	12.750	12.750	26,223,929
2023-01-12	13.400	13.640	12.720	12.770	12.770	49,225,668
2023-01-11	13.870	14.250	13.440	13.670	13.670	40,282,557
2023-01-10	14.310	14.310	13.610	13.740	13.740	46,469,718
2023-01-09	14.110	14.850	13.950	14.300	14.300	43,870,935
2023-01-06	14.690	14.800	14.140	14.200	14.200	58,946,291
2023-01-05	14.700	15.580	14.500	15.070	15.070	88,029,283
2023-01-04	14.890	14.950	14.350	14.410	14.410	52,774,265
2023-01-03	13.960	15.300	13.780	15.000	15.000	67,821,814
2022-12-30	13.850	14.470	13.500	14.190	14.190	63,942,202
2022-12-29	14.680	15.490	13.450	14.070	14.070	75,005,506
2022-12-28	15.060	15.340	14.650	14.850	14.850	68,286,680
2022-12-27	14.490	16.000	14.240	15.530	15.530	106,180,947
2022-12-26	13.820	14.770	13.500	14.570	14.570	79,367,328
2022-12-23	13.420	14.790	13.420	14.130	14.130	77,610,051
2022-12-22	14.050	14.290	13.430	13.480	13.480	60,191,774
2022-12-21	13.320	14.660	12.690	14.410	14.410	78,972,213
2022-12-20	13.670	15.160	13.660	13.880	13.880	86,831,348
2022-12-19	14.500	15.190	13.920	14.110	14.110	129,779,124
2022-12-16	12.600	13.810	12.310	13.810	13.810	71,703,492
2022-12-15	12.140	13.320	12.000	12.550	12.550	59,824,533
2022-12-14	11.900	12.360	11.800	12.330	12.330	48,489,455
2022-12-13	11.830	12.640	11.800	12.100	12.100	66,412,342
2022-12-12	11.440	11.700	11.420	11.490	11.490	12,737,936
2022-12-09	11.520	11.540	11.280	11.500	11.500	18,266,543
2022-12-08	11.940	11.940	11.580	11.580	11.580	20,565,770
2022-12-07	11.720	11.970	11.660	11.790	11.790	19,836,397
2022-12-06	11.730	12.000	11.680	11.760	11.760	21,641,166
2022-12-05	11.930	12.120	11.780	11.840	11.840	26,251,188
2022-12-02	11.650	12.140	11.620	11.930	11.930	35,545,206
2022-12-01	11.490	11.920	11.370	11.850	11.850	40,209,141
2022-11-30	11.440	11.490	11.240	11.300	11.300	18,142,119
2022-11-29	11.160	11.470	11.140	11.440	11.440	19,342,292
2022-11-28	10.980	11.300	10.900	11.160	11.160	15,438,261
2022-11-25	11.310	11.520	11.190	11.220	11.220	20,171,387
2022-11-24	11.170	11.590	11.120	11.400	11.400	31,288,812
2022-11-23	11.560	11.660	11.010	11.150	11.150	28,480,325
2022-11-22	11.740	11.980	11.440	11.540	11.540	34,305,390
2022-11-21	11.870	12.180	11.620	11.790	11.790	44,407,057
2022-11-18	12.140	13.000	12.000	12.010	12.010	94,975,142
2022-11-17	11.200	12.140	11.050	12.140	12.140	44,871,322
2022-11-16	11.010	11.280	10.980	11.040	11.040	24,652,564
2022-11-15	10.790	11.130	10.790	11.000	11.000	20,370,715
2022-11-14	10.870	10.980	10.760	10.910	10.910	16,616,414
2022-11-11	11.250	11.250	10.840	10.860	10.860	26,940,813
2022-11-10	10.760	11.100	10.730	10.980	10.980	22,825,929
2022-11-09	11.110	11.140	10.800	10.800	10.800	28,956,374
2022-11-08	10.920	11.690	10.730	11.190	11.190	51,092,417
2022-11-07	10.880	11.000	10.690	10.870	10.870	18,970,219
2022-11-04	10.790	10.880	10.630	10.830	10.830	21,273,906

← NewerPage 16 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.