Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	33.560	35.490	32.830	34.610	34.610	16,018,007
2024-04-29	31.890	34.020	31.130	33.150	33.150	17,733,315
2024-04-26	31.000	31.920	30.050	30.950	30.950	18,507,539
2024-04-25	29.900	30.880	29.200	29.610	29.610	10,999,121
2024-04-24	28.250	29.960	27.910	29.810	29.810	14,635,757
2024-04-23	27.020	28.270	26.560	27.800	27.800	12,353,437
2024-04-22	27.810	28.500	26.550	26.550	26.550	17,327,468
2024-04-19	30.860	31.100	27.810	29.500	29.500	18,320,431
2024-04-18	29.840	31.990	29.080	30.780	30.780	19,109,361
2024-04-17	30.200	30.940	28.810	30.690	30.690	14,989,735
2024-04-16	29.990	30.120	26.920	28.840	28.840	15,495,857
2024-04-15	31.570	32.500	29.490	29.880	29.880	14,775,098
2024-04-12	30.110	33.030	30.050	32.000	32.000	19,222,989
2024-04-11	30.000	31.090	29.810	30.030	30.030	8,982,864
2024-04-10	30.720	30.850	29.400	29.950	29.950	10,184,665
2024-04-09	29.580	30.990	28.760	30.990	30.990	13,346,775
2024-04-08	30.200	30.800	29.730	30.040	30.040	9,771,814
2024-04-03	30.380	31.380	29.680	30.600	30.600	15,938,802
2024-04-02	30.480	32.500	29.360	31.300	31.300	27,480,469
2024-04-01	27.020	29.720	26.380	29.720	29.720	23,189,160
2024-03-29	27.500	27.500	25.890	27.020	27.020	9,927,015
2024-03-28	27.630	28.510	26.870	27.690	27.690	14,354,414
2024-03-27	28.490	28.740	26.700	27.510	27.510	12,644,870
2024-03-26	27.900	29.180	27.850	28.520	28.520	11,204,871
2024-03-25	29.000	29.560	27.800	28.180	28.180	11,741,817
2024-03-22	29.220	29.780	28.690	29.290	29.290	10,941,793
2024-03-21	29.010	29.410	28.520	29.010	29.010	9,385,083
2024-03-20	29.170	29.800	27.970	29.230	29.230	17,698,203
2024-03-19	29.100	30.500	28.860	29.450	29.450	13,857,707
2024-03-18	29.500	30.320	28.930	29.650	29.650	18,668,468
2024-03-15	29.280	29.670	26.860	29.310	29.310	23,555,374
2024-03-14	30.500	31.160	28.700	29.680	29.680	18,396,060
2024-03-13	30.000	32.070	29.100	30.880	30.880	27,890,258
2024-03-12	31.120	31.700	26.190	30.100	30.100	42,146,059
2024-03-11	26.620	28.820	26.160	28.820	28.820	7,208,304
2024-03-08	24.000	26.200	23.320	26.200	26.200	14,147,715
2024-03-07	24.740	24.990	23.280	23.820	23.820	12,989,008
2024-03-06	24.200	25.180	23.210	24.750	24.750	16,010,442
2024-03-05	24.600	25.190	23.770	24.270	24.270	18,411,685
2024-03-04	24.820	25.930	23.120	24.950	24.950	24,669,904
2024-03-01	24.000	25.880	23.120	23.570	23.570	21,771,081
2024-02-29	22.030	24.610	22.000	23.800	23.800	26,139,347
2024-02-28	26.110	26.860	22.100	22.370	22.370	27,948,942
2024-02-27	22.100	24.420	21.650	24.420	24.420	12,344,029
2024-02-26	20.560	22.620	19.990	22.200	22.200	23,454,183
2024-02-23	20.560	20.560	18.910	20.560	20.560	11,492,710
2024-02-22	17.000	18.690	17.000	18.690	18.690	14,602,160
2024-02-21	17.560	17.560	15.540	16.990	16.990	20,347,700
2024-02-20	15.960	15.960	15.960	15.960	15.960	1,441,864
2024-02-19	14.510	14.510	14.510	14.510	14.510	1,344,320
2024-02-08	12.180	13.190	10.790	13.190	13.190	8,798,240
2024-02-07	12.850	12.990	11.490	11.990	11.990	11,460,735
2024-02-06	12.360	13.050	11.370	12.770	12.770	13,245,814
2024-02-05	13.900	14.030	12.630	12.630	12.630	3,534,700
2024-02-02	15.200	15.210	13.520	14.030	14.030	4,539,900
2024-02-01	15.080	15.230	14.300	14.910	14.910	5,445,789
2024-01-31	16.230	16.240	15.070	15.080	15.080	3,710,345
2024-01-30	16.900	16.900	16.000	16.110	16.110	4,076,940
2024-01-29	17.650	17.850	16.760	16.840	16.840	3,273,820
2024-01-26	18.040	18.180	17.500	17.670	17.670	3,073,390

← NewerPage 11 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.