Beijing Cuiwei Tower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.400 | 6.550 | 6.400 | 6.510 | 6.476 | 831,978 |
| 2021-11-08 | 6.450 | 6.450 | 6.380 | 6.400 | 6.366 | 926,600 |
| 2021-11-05 | 6.480 | 6.550 | 6.410 | 6.440 | 6.406 | 867,125 |
| 2021-11-04 | 6.440 | 6.560 | 6.410 | 6.470 | 6.436 | 1,252,725 |
| 2021-11-03 | 6.420 | 6.450 | 6.360 | 6.440 | 6.406 | 923,201 |
| 2021-11-02 | 6.480 | 6.520 | 6.380 | 6.440 | 6.406 | 1,192,801 |
| 2021-11-01 | 6.220 | 6.580 | 6.200 | 6.510 | 6.476 | 2,001,278 |
| 2021-10-29 | 6.150 | 6.250 | 6.110 | 6.220 | 6.187 | 894,900 |
| 2021-10-28 | 6.210 | 6.280 | 6.120 | 6.140 | 6.108 | 970,080 |
| 2021-10-27 | 6.300 | 6.330 | 6.180 | 6.210 | 6.177 | 962,300 |
| 2021-10-26 | 6.340 | 6.380 | 6.300 | 6.320 | 6.287 | 761,338 |
| 2021-10-25 | 6.400 | 6.400 | 6.320 | 6.370 | 6.337 | 743,100 |
| 2021-10-22 | 6.500 | 6.510 | 6.380 | 6.400 | 6.366 | 1,379,152 |
| 2021-10-21 | 6.680 | 6.680 | 6.480 | 6.500 | 6.466 | 1,587,500 |
| 2021-10-20 | 6.600 | 6.680 | 6.550 | 6.640 | 6.605 | 1,269,700 |
| 2021-10-19 | 6.560 | 6.610 | 6.550 | 6.560 | 6.526 | 586,938 |
| 2021-10-18 | 6.550 | 6.610 | 6.500 | 6.610 | 6.575 | 965,400 |
| 2021-10-15 | 6.670 | 6.690 | 6.530 | 6.550 | 6.516 | 1,228,800 |
| 2021-10-14 | 6.680 | 6.690 | 6.620 | 6.670 | 6.635 | 636,652 |
← NewerPage 21 of 21 · 1,219 trading days
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.