Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	22.880	24.490	21.500	24.490	24.361	149,794,843
2022-02-07	22.200	22.260	21.530	22.260	22.143	28,436,309
2022-01-28	17.380	20.240	17.380	20.240	20.134	143,964,748
2022-01-27	19.500	20.520	17.550	18.400	18.303	122,257,982
2022-01-26	17.790	19.500	16.880	19.500	19.398	110,560,581
2022-01-25	18.850	19.300	17.660	17.730	17.637	111,360,551
2022-01-24	18.210	20.320	18.210	19.620	19.517	127,904,952
2022-01-21	19.760	21.370	18.160	18.650	18.552	155,518,100
2022-01-20	18.000	19.430	17.010	19.430	19.328	134,438,993
2022-01-19	15.890	17.660	15.290	17.660	17.567	97,358,279
2022-01-18	16.050	16.050	15.200	16.050	15.966	131,731,972
2022-01-17	13.950	14.590	13.710	14.590	14.513	51,920,883
2022-01-14	13.770	14.860	13.250	13.260	13.190	115,273,886
2022-01-13	13.880	15.130	13.060	14.180	14.106	131,756,332
2022-01-12	12.360	13.750	12.200	13.750	13.678	120,939,102
2022-01-11	12.420	12.880	11.910	12.500	12.434	109,490,415
2022-01-10	11.200	13.150	10.800	13.150	13.081	126,982,043
2022-01-07	11.950	11.950	11.300	11.950	11.887	90,278,576
2022-01-06	10.570	10.860	10.000	10.860	10.803	82,949,382
2022-01-05	9.870	9.870	9.870	9.870	9.818	11,248,643
2022-01-04	8.330	8.970	8.250	8.970	8.923	26,958,809
2021-12-31	7.820	8.380	7.770	8.150	8.107	14,796,701
2021-12-30	7.830	8.070	7.750	7.850	7.809	7,477,047
2021-12-29	7.980	7.990	7.800	7.810	7.769	8,787,247
2021-12-28	7.650	8.130	7.650	8.010	7.968	11,937,600
2021-12-27	7.760	7.840	7.550	7.690	7.650	8,648,310
2021-12-24	8.000	8.010	7.760	7.800	7.759	10,906,700
2021-12-23	7.820	8.300	7.790	8.060	8.018	16,860,867
2021-12-22	7.950	8.030	7.740	7.770	7.729	11,984,700
2021-12-21	7.820	8.180	7.770	8.010	7.968	14,209,371
2021-12-20	8.160	8.300	7.880	7.890	7.849	18,749,863
2021-12-17	7.560	8.320	7.510	8.070	8.028	25,136,587
2021-12-16	7.650	7.710	7.480	7.560	7.520	9,565,881
2021-12-15	7.760	7.920	7.510	7.660	7.620	17,556,842
2021-12-14	7.210	7.750	7.130	7.620	7.580	17,410,343
2021-12-13	7.180	7.300	7.100	7.210	7.172	7,108,311
2021-12-10	7.210	7.280	7.110	7.140	7.103	7,272,251
2021-12-09	7.200	7.390	7.120	7.250	7.212	11,520,836
2021-12-08	7.250	7.350	7.150	7.280	7.242	4,919,500
2021-12-07	7.390	7.430	7.170	7.250	7.212	6,862,101
2021-12-06	7.350	7.490	7.280	7.390	7.351	8,011,769
2021-12-03	7.500	7.690	7.440	7.450	7.411	8,855,169
2021-12-02	7.780	7.790	7.440	7.450	7.411	12,362,500
2021-12-01	7.950	8.210	7.690	7.790	7.749	18,113,343
2021-11-30	7.960	8.750	7.810	8.160	8.117	26,942,792
2021-11-29	7.850	8.660	7.800	8.250	8.207	34,113,839
2021-11-26	7.230	7.890	7.010	7.890	7.849	23,974,585
2021-11-25	6.900	7.230	6.850	7.170	7.132	6,758,650
2021-11-24	6.890	6.960	6.780	6.900	6.864	3,050,700
2021-11-23	6.680	6.890	6.620	6.860	6.824	2,654,370
2021-11-22	6.680	6.720	6.610	6.680	6.645	1,226,840
2021-11-19	6.610	6.650	6.560	6.610	6.575	960,400
2021-11-18	6.640	6.670	6.600	6.610	6.575	1,153,500
2021-11-17	6.660	6.700	6.630	6.650	6.615	836,900
2021-11-16	6.690	6.740	6.630	6.660	6.625	989,200
2021-11-15	6.590	6.740	6.560	6.690	6.655	1,522,700
2021-11-12	6.550	6.600	6.530	6.590	6.555	1,000,400
2021-11-11	6.580	6.620	6.520	6.580	6.546	1,317,701
2021-11-10	6.550	6.770	6.530	6.580	6.546	1,859,700
2021-11-09	6.400	6.550	6.400	6.510	6.476	831,978

← NewerPage 20 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.