Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.190	18.060	16.980	18.060	18.060	4,049,700
2024-01-24	17.660	17.740	16.400	17.150	17.150	4,601,198
2024-01-23	17.450	17.720	17.100	17.580	17.580	5,159,878
2024-01-22	18.960	19.090	17.510	17.680	17.680	4,532,786
2024-01-19	19.330	19.430	18.820	18.980	18.980	2,987,459
2024-01-18	19.030	19.450	18.630	19.330	19.330	4,203,675
2024-01-17	19.780	20.130	19.200	19.300	19.300	3,306,834
2024-01-16	19.980	19.980	19.330	19.770	19.770	2,992,071
2024-01-15	19.810	20.080	19.450	19.880	19.880	3,203,232
2024-01-12	20.240	20.420	19.570	19.650	19.650	4,107,407
2024-01-11	20.050	20.550	19.900	20.390	20.390	4,027,120
2024-01-10	20.550	20.580	19.730	19.890	19.890	4,495,926
2024-01-09	20.340	21.200	19.860	20.530	20.530	6,435,976
2024-01-08	20.610	20.900	20.320	20.520	20.520	4,883,079
2024-01-05	20.500	21.400	20.310	20.860	20.860	7,762,163
2024-01-04	21.120	21.220	20.200	20.500	20.500	6,246,089
2024-01-03	22.300	22.330	20.660	21.200	21.200	11,876,940
2024-01-02	22.610	23.300	22.280	22.550	22.550	13,967,476
2023-12-29	21.840	23.930	21.600	22.470	22.470	17,366,829
2023-12-28	20.930	21.950	20.620	21.750	21.750	6,530,060
2023-12-27	21.060	21.490	20.760	21.030	21.030	4,288,850
2023-12-26	21.190	21.190	20.530	20.970	20.970	3,519,989
2023-12-25	20.900	21.160	20.450	21.020	21.020	4,005,500
2023-12-22	21.600	21.720	20.750	21.020	21.020	5,415,200
2023-12-21	21.520	21.660	20.840	21.470	21.470	4,754,560
2023-12-20	22.060	22.200	21.450	21.590	21.590	3,627,888
2023-12-19	21.870	22.060	21.540	21.970	21.970	3,902,942
2023-12-18	22.100	22.390	21.760	21.870	21.870	4,682,300
2023-12-15	22.980	22.980	22.040	22.210	22.210	4,335,527
2023-12-14	23.000	23.250	22.490	22.580	22.580	7,248,174
2023-12-13	23.390	23.910	22.660	23.000	23.000	10,802,348
2023-12-12	23.860	24.120	23.420	23.680	23.680	8,816,460
2023-12-11	24.030	24.700	23.570	23.740	23.740	8,940,347
2023-12-08	23.660	24.490	23.210	24.200	24.200	9,848,815
2023-12-07	23.480	24.460	23.420	23.730	23.730	9,751,632
2023-12-06	23.420	24.490	23.100	23.750	23.750	9,497,446
2023-12-05	24.200	24.800	23.100	23.420	23.420	13,378,456
2023-12-04	22.300	24.410	21.890	24.410	24.410	15,909,218
2023-12-01	22.190	23.200	21.800	22.190	22.190	13,040,433
2023-11-30	21.100	21.870	21.010	21.390	21.390	6,849,320
2023-11-29	21.000	21.670	20.730	21.170	21.170	5,069,588
2023-11-28	20.400	21.310	20.280	20.900	20.900	5,404,304
2023-11-27	20.550	20.930	20.350	20.460	20.460	5,273,100
2023-11-24	21.260	21.600	20.460	20.630	20.630	8,489,714
2023-11-23	21.480	21.930	21.080	21.540	21.540	7,916,120
2023-11-22	22.590	22.870	21.600	21.670	21.670	13,700,936
2023-11-21	23.100	25.410	22.100	22.400	22.400	22,238,836
2023-11-20	23.070	23.620	22.570	23.100	23.100	10,510,258
2023-11-17	23.180	24.220	22.840	23.410	23.410	14,473,889
2023-11-16	24.100	24.300	22.400	22.920	22.920	22,976,362
2023-11-15	22.030	23.510	21.630	23.510	23.510	22,671,040
2023-11-14	21.110	21.470	20.600	21.370	21.370	6,287,640
2023-11-13	21.230	21.480	20.800	21.260	21.260	6,999,804
2023-11-10	20.700	21.550	20.650	21.100	21.100	9,589,967
2023-11-09	20.620	21.560	20.530	21.050	21.050	11,151,964
2023-11-08	19.980	21.460	19.980	20.580	20.580	11,641,894
2023-11-07	19.810	20.590	19.560	19.900	19.900	10,389,190
2023-11-06	19.230	20.170	18.900	19.730	19.730	12,327,875
2023-11-03	18.410	19.770	17.760	19.190	19.190	15,448,607
2023-11-02	18.280	18.730	18.230	18.230	18.230	9,315,459

← NewerPage 12 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.