Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	28.650	29.390	28.380	28.800	28.800	5,985,965
2024-07-26	27.960	29.190	27.540	28.960	28.960	8,047,616
2024-07-25	28.900	29.440	27.900	27.990	27.990	10,157,913
2024-07-24	30.000	31.390	29.350	30.250	30.250	8,427,245
2024-07-23	32.800	32.970	30.110	30.300	30.300	10,755,880
2024-07-22	32.000	33.200	31.500	32.410	32.410	9,787,200
2024-07-19	32.150	32.800	31.750	31.950	31.950	6,814,896
2024-07-18	32.600	32.680	30.770	32.350	32.350	11,503,959
2024-07-17	36.610	36.940	33.500	33.520	33.520	11,762,799
2024-07-16	36.500	37.150	35.660	36.960	36.960	10,561,703
2024-07-15	37.690	38.170	36.300	36.900	36.900	11,085,039
2024-07-12	36.000	37.760	35.950	37.710	37.710	19,067,915
2024-07-11	35.950	35.950	35.950	35.950	35.950	3,507,183
2024-07-10	32.910	33.050	31.880	32.680	32.680	10,443,433
2024-07-09	29.620	32.580	29.230	32.580	32.580	11,363,245
2024-07-08	30.770	31.050	29.300	29.620	29.620	6,105,562
2024-07-05	31.000	31.000	31.000	31.000	31.000	0
2024-07-04	30.940	31.770	30.530	31.000	31.000	6,159,075
2024-07-03	30.880	31.400	30.020	30.790	30.790	4,885,911
2024-07-02	32.100	32.290	30.600	30.940	30.940	5,163,792
2024-07-01	31.330	32.580	31.100	32.220	32.220	6,586,858
2024-06-28	30.600	32.320	30.460	31.570	31.570	6,898,400
2024-06-27	31.320	31.600	30.400	30.560	30.560	4,876,917
2024-06-26	31.000	31.780	30.520	31.560	31.560	6,716,620
2024-06-25	31.400	31.600	30.050	30.550	30.550	7,863,120
2024-06-24	33.330	33.470	31.340	31.480	31.480	6,975,757
2024-06-21	32.700	33.820	32.060	33.340	33.340	6,521,955
2024-06-20	34.770	34.870	32.090	32.990	32.990	14,012,441
2024-06-19	36.350	36.860	34.450	34.600	34.600	7,922,995
2024-06-18	34.680	35.700	34.200	35.380	35.380	7,248,730
2024-06-17	35.000	35.340	33.400	34.400	34.400	8,337,463
2024-06-14	33.600	35.390	33.420	35.090	35.090	10,547,805
2024-06-13	35.770	36.240	32.590	33.770	33.770	15,664,437
2024-06-12	34.960	35.820	34.550	35.520	35.520	7,032,412
2024-06-11	35.010	35.530	33.880	35.030	35.030	8,670,106
2024-06-07	37.210	37.650	34.200	35.420	35.420	18,203,765
2024-06-06	39.300	39.660	37.700	38.000	38.000	8,968,546
2024-06-05	37.950	39.340	37.850	38.420	38.420	8,076,311
2024-06-04	37.210	38.350	36.800	38.020	38.020	7,193,750
2024-06-03	36.810	38.600	36.810	37.440	37.440	10,000,882
2024-05-31	37.850	38.700	37.010	37.020	37.020	8,346,815
2024-05-30	37.970	39.400	36.870	38.360	38.360	11,582,313
2024-05-29	38.970	39.050	37.480	38.200	38.200	8,584,827
2024-05-28	38.830	40.500	37.710	38.250	38.250	10,452,310
2024-05-27	39.550	39.970	38.360	38.900	38.900	11,008,049
2024-05-24	42.550	42.650	38.390	38.390	38.390	18,871,624
2024-05-23	39.900	43.550	39.650	42.650	42.650	14,240,312
2024-05-22	38.110	40.700	37.510	40.140	40.140	16,091,925
2024-05-21	37.720	38.560	37.020	37.190	37.190	7,601,678
2024-05-20	38.000	38.540	37.300	38.180	38.180	14,117,134
2024-05-17	34.200	37.930	33.470	37.930	37.930	17,717,081
2024-05-16	34.800	35.670	34.070	34.480	34.480	12,426,113
2024-05-15	33.570	34.460	33.000	33.750	33.750	8,564,167
2024-05-14	33.500	33.800	32.600	33.370	33.370	6,966,150
2024-05-13	33.100	34.250	32.300	32.890	32.890	9,236,997
2024-05-10	33.720	34.900	33.100	33.800	33.800	11,568,139
2024-05-09	33.200	34.090	32.890	33.460	33.460	9,998,366
2024-05-08	33.970	33.990	32.650	33.180	33.180	8,522,397
2024-05-07	34.550	35.270	32.920	34.000	34.000	11,655,640
2024-05-06	34.890	35.250	33.800	34.130	34.130	11,822,619

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	0.1000 CNY
2022-05-25	0.2000 CNY
2021-04-16	0.5600 CNY
2020-05-06	0.3000 CNY
2019-05-30	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.