Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.300	15.400	14.070	14.520	14.444	98,341,601
2022-05-09	13.560	14.410	13.200	14.410	14.334	50,295,746
2022-05-06	12.530	13.480	12.400	13.100	13.031	55,291,766
2022-05-05	12.360	13.500	12.180	13.000	12.932	53,098,296
2022-04-29	12.150	12.730	12.100	12.580	12.514	36,619,302
2022-04-28	12.180	12.400	11.830	12.090	12.027	30,666,700
2022-04-27	11.660	12.500	11.410	12.450	12.385	44,760,300
2022-04-26	12.440	12.500	11.700	11.840	11.778	28,738,966
2022-04-25	12.650	13.000	12.120	12.200	12.136	33,846,590
2022-04-22	13.100	13.550	12.890	13.000	12.932	29,866,100
2022-04-21	14.060	14.430	13.280	13.440	13.369	43,388,481
2022-04-20	15.470	15.680	14.310	14.480	14.404	42,470,351
2022-04-19	15.590	15.690	14.850	15.220	15.140	32,757,101
2022-04-18	15.230	15.750	14.810	15.320	15.240	35,137,238
2022-04-15	16.450	16.570	15.600	15.800	15.717	43,952,279
2022-04-14	16.600	16.990	16.310	16.790	16.702	34,548,423
2022-04-13	17.890	17.890	16.500	16.630	16.543	45,200,700
2022-04-12	17.480	18.200	16.780	18.090	17.995	50,061,309
2022-04-11	18.600	18.660	17.310	17.550	17.458	59,410,800
2022-04-08	18.730	19.690	18.220	19.230	19.129	66,910,987
2022-04-07	19.700	20.060	18.580	18.750	18.652	78,521,739
2022-04-06	20.250	21.600	19.200	20.550	20.442	107,253,117
2022-04-01	19.130	20.500	18.440	19.770	19.666	133,096,978
2022-03-31	17.250	19.130	17.080	19.130	19.030	97,531,026
2022-03-30	17.150	17.920	16.700	17.390	17.299	60,580,717
2022-03-29	16.850	17.600	16.060	17.500	17.408	67,499,501
2022-03-28	17.130	17.940	16.800	16.880	16.791	55,353,819
2022-03-25	18.880	19.400	18.050	18.250	18.154	72,867,469
2022-03-24	18.530	18.780	17.750	18.010	17.915	85,021,828
2022-03-23	19.050	20.770	19.000	19.320	19.219	144,992,803
2022-03-22	17.420	19.050	17.310	19.050	18.950	47,917,111
2022-03-21	16.640	18.030	16.530	17.320	17.229	59,865,465
2022-03-18	17.100	17.270	16.600	16.890	16.801	58,738,388
2022-03-17	16.720	18.250	16.410	17.640	17.547	88,862,632
2022-03-16	16.400	16.840	15.530	16.670	16.583	56,443,212
2022-03-15	16.700	17.200	16.160	16.220	16.135	43,064,178
2022-03-14	17.550	18.040	16.790	16.790	16.702	55,600,000
2022-03-11	16.400	18.540	16.400	18.090	17.995	77,701,172
2022-03-10	17.700	17.960	17.100	17.190	17.100	49,851,902
2022-03-09	17.250	17.420	16.300	17.200	17.110	52,981,348
2022-03-08	18.250	18.650	17.050	17.390	17.299	49,382,829
2022-03-07	18.340	18.810	18.150	18.330	18.234	39,150,829
2022-03-04	18.690	18.980	18.180	18.330	18.234	50,116,559
2022-03-03	19.640	20.020	18.880	18.910	18.811	72,240,146
2022-03-02	19.770	21.300	19.310	20.020	19.915	89,911,505
2022-03-01	18.900	20.090	18.660	19.690	19.587	64,862,083
2022-02-28	19.810	20.210	19.250	19.310	19.209	58,698,558
2022-02-25	20.200	20.530	18.960	19.420	19.318	90,197,136
2022-02-24	21.980	22.590	20.970	20.970	20.860	74,263,104
2022-02-23	25.020	25.290	23.300	23.300	23.178	113,135,455
2022-02-22	23.550	26.570	22.970	25.890	25.754	123,028,932
2022-02-21	23.580	25.180	23.300	24.470	24.342	104,853,922
2022-02-18	22.880	23.850	22.220	23.800	23.675	90,008,689
2022-02-17	23.500	26.300	23.100	23.190	23.068	117,682,286
2022-02-16	25.860	27.200	25.020	25.300	25.167	100,848,972
2022-02-15	24.600	26.300	24.210	25.050	24.919	104,889,275
2022-02-14	25.350	26.610	25.340	25.340	25.207	86,010,302
2022-02-11	27.000	30.500	26.500	28.160	28.012	144,277,996
2022-02-10	28.500	29.590	27.500	28.200	28.052	151,324,523
2022-02-09	26.110	26.940	25.800	26.940	26.799	56,769,589

← NewerPage 19 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.