Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.130	11.540	11.000	11.060	11.060	15,057,593
2022-08-02	12.120	12.120	11.150	11.240	11.240	20,800,641
2022-08-01	12.150	12.210	11.940	12.140	12.140	10,968,097
2022-07-29	12.320	12.380	12.150	12.180	12.180	12,647,997
2022-07-28	12.410	12.590	12.300	12.320	12.320	15,855,242
2022-07-27	12.680	12.690	12.310	12.420	12.420	24,960,955
2022-07-26	12.020	13.250	11.900	12.780	12.780	41,360,359
2022-07-25	12.250	12.530	12.050	12.060	12.060	18,168,983
2022-07-22	12.180	12.210	11.750	11.940	11.940	13,180,801
2022-07-21	12.330	12.430	12.060	12.070	12.070	16,579,390
2022-07-20	12.230	12.600	11.960	12.410	12.410	24,499,741
2022-07-19	11.740	12.150	11.740	12.120	12.120	17,525,700
2022-07-18	11.480	11.830	11.430	11.830	11.830	13,883,200
2022-07-15	12.130	12.130	11.510	11.510	11.510	24,167,534
2022-07-14	12.700	12.700	12.320	12.380	12.315	15,193,812
2022-07-13	12.490	12.840	12.410	12.700	12.633	19,327,515
2022-07-12	12.240	12.650	12.050	12.490	12.424	18,427,302
2022-07-11	12.470	12.470	12.110	12.240	12.176	13,605,960
2022-07-08	12.370	12.630	12.310	12.470	12.405	13,307,800
2022-07-07	12.470	12.670	12.410	12.430	12.365	14,431,600
2022-07-06	12.870	12.870	12.310	12.440	12.375	22,284,907
2022-07-05	13.260	13.260	12.740	12.830	12.763	22,240,300
2022-07-04	13.100	13.260	12.970	13.160	13.091	15,964,810
2022-07-01	13.490	13.680	13.210	13.260	13.190	18,212,785
2022-06-30	13.330	13.520	13.210	13.360	13.290	18,990,713
2022-06-29	13.670	13.930	13.270	13.280	13.210	29,046,520
2022-06-28	13.630	13.850	13.360	13.760	13.688	24,134,292
2022-06-27	13.800	14.000	13.660	13.730	13.658	25,851,120
2022-06-24	13.830	14.350	13.830	13.880	13.807	33,327,904
2022-06-23	13.600	13.900	13.420	13.720	13.648	28,643,854
2022-06-22	14.330	14.330	13.700	13.710	13.638	37,685,888
2022-06-21	14.270	14.690	14.140	14.350	14.275	55,087,692
2022-06-20	14.080	14.210	13.810	14.140	14.066	32,153,494
2022-06-17	14.040	14.200	13.750	14.080	14.006	42,728,700
2022-06-16	14.580	14.590	13.900	14.040	13.966	73,781,873
2022-06-15	13.170	14.670	13.170	14.450	14.374	100,163,044
2022-06-14	13.350	13.400	12.700	13.340	13.270	40,945,688
2022-06-13	13.020	13.790	12.870	13.570	13.499	47,568,000
2022-06-10	12.820	13.170	12.780	13.010	12.942	21,349,710
2022-06-09	13.290	13.450	12.850	12.980	12.912	33,771,220
2022-06-08	13.510	13.730	13.000	13.440	13.369	32,897,100
2022-06-07	13.360	13.690	13.260	13.650	13.578	33,216,377
2022-06-06	12.810	13.600	12.700	13.360	13.290	32,147,899
2022-06-02	13.020	13.030	12.680	12.810	12.743	19,494,201
2022-06-01	13.250	13.600	12.830	13.020	12.952	28,085,800
2022-05-31	13.350	13.380	12.670	13.300	13.230	25,715,686
2022-05-30	13.350	13.440	13.080	13.360	13.290	16,338,610
2022-05-27	13.550	13.550	13.050	13.300	13.230	21,049,435
2022-05-26	13.560	13.650	13.110	13.400	13.330	19,898,914
2022-05-25	13.150	13.550	13.110	13.530	13.459	25,638,078
2022-05-24	14.350	14.500	13.180	13.190	13.121	39,743,360
2022-05-23	14.260	14.690	14.220	14.400	14.324	33,402,277
2022-05-20	14.240	14.350	14.000	14.110	14.036	24,896,508
2022-05-19	13.600	14.160	13.600	14.060	13.986	36,881,194
2022-05-18	14.900	15.210	14.220	14.240	14.165	52,168,002
2022-05-17	14.320	14.580	14.080	14.400	14.324	35,469,750
2022-05-16	14.520	15.050	14.330	14.590	14.513	43,847,453
2022-05-13	14.950	15.020	14.080	14.240	14.165	48,104,529
2022-05-12	14.250	15.390	14.170	14.930	14.852	68,907,371
2022-05-11	14.010	14.980	14.010	14.600	14.523	74,763,321

← NewerPage 18 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.