Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.070	18.560	17.740	18.230	18.230	11,522,317
2023-10-31	18.490	18.590	17.550	17.730	17.730	15,451,840
2023-10-30	19.060	19.660	17.830	18.440	18.440	23,433,060
2023-10-27	18.400	19.390	17.840	19.390	19.390	28,177,567
2023-10-26	17.140	18.480	16.600	17.630	17.630	23,873,409
2023-10-25	15.210	16.800	15.150	16.800	16.800	7,233,578
2023-10-24	14.380	15.360	14.340	15.270	15.270	4,468,260
2023-10-23	15.410	15.410	14.440	14.530	14.530	3,815,600
2023-10-20	15.770	15.980	15.290	15.330	15.330	2,205,540
2023-10-19	15.880	16.210	15.730	15.810	15.810	1,983,140
2023-10-18	16.080	16.150	15.740	15.800	15.800	1,626,460
2023-10-17	16.120	16.260	15.840	16.160	16.160	1,889,800
2023-10-16	16.380	16.400	15.950	16.090	16.090	2,895,634
2023-10-13	16.350	16.560	16.280	16.430	16.430	1,997,760
2023-10-12	16.800	16.800	16.330	16.470	16.470	2,420,183
2023-10-11	16.620	16.780	16.440	16.670	16.670	3,053,307
2023-10-10	16.330	16.800	16.330	16.670	16.670	2,791,540
2023-10-09	16.150	16.480	16.090	16.400	16.400	3,456,985
2023-09-28	15.570	16.300	15.550	16.150	16.150	4,654,765
2023-09-27	15.760	15.950	15.530	15.580	15.580	3,374,506
2023-09-26	15.740	16.020	15.610	15.880	15.880	2,834,383
2023-09-25	16.050	16.420	15.710	15.870	15.870	5,493,014
2023-09-22	15.000	16.000	15.000	15.970	15.970	4,402,345
2023-09-21	15.060	15.490	15.000	15.200	15.200	2,764,800
2023-09-20	15.150	15.400	15.000	15.130	15.130	3,874,538
2023-09-19	15.590	15.600	15.080	15.200	15.200	4,026,280
2023-09-18	15.760	15.860	15.520	15.590	15.590	2,209,487
2023-09-15	16.150	16.280	15.630	15.700	15.700	3,090,718
2023-09-14	16.410	16.550	15.900	16.160	16.160	2,715,600
2023-09-13	16.920	16.930	16.200	16.460	16.460	3,614,535
2023-09-12	17.290	17.470	16.900	17.050	17.050	4,990,147
2023-09-11	17.090	17.800	16.950	17.460	17.460	7,139,561
2023-09-08	17.010	17.270	16.850	17.120	17.120	3,032,261
2023-09-07	17.160	17.350	16.990	17.240	17.240	4,026,820
2023-09-06	16.910	17.240	16.550	17.170	17.170	2,944,907
2023-09-05	16.620	16.930	16.480	16.770	16.770	2,238,460
2023-09-04	16.290	16.670	16.270	16.610	16.610	2,558,060
2023-09-01	16.630	16.780	16.330	16.400	16.400	1,627,607
2023-08-31	16.780	16.780	16.380	16.630	16.630	1,867,068
2023-08-30	16.370	16.920	16.280	16.780	16.780	3,342,538
2023-08-29	15.640	16.660	15.550	16.610	16.610	4,820,322
2023-08-28	16.300	16.400	15.520	15.610	15.610	3,248,462
2023-08-25	16.250	16.250	15.440	15.500	15.500	2,353,000
2023-08-24	16.200	16.400	15.980	16.190	16.190	2,295,800
2023-08-23	16.550	16.590	16.160	16.180	16.180	2,600,152
2023-08-22	16.040	16.730	16.000	16.640	16.640	3,901,080
2023-08-21	15.890	16.540	15.620	15.950	15.950	2,852,797
2023-08-18	16.190	16.440	15.860	15.890	15.890	2,931,733
2023-08-17	15.930	16.340	15.620	16.120	16.120	4,966,391
2023-08-16	16.750	16.750	15.940	15.940	15.940	4,815,896
2023-08-15	17.110	17.120	16.520	16.700	16.700	2,434,976
2023-08-14	16.410	17.090	16.340	17.050	17.050	2,941,240
2023-08-11	17.200	17.200	16.600	16.610	16.610	3,145,780
2023-08-10	17.100	17.240	16.790	17.140	17.140	2,716,900
2023-08-09	17.380	17.500	16.990	17.030	17.030	2,520,231
2023-08-08	17.600	17.760	17.180	17.280	17.280	3,198,480
2023-08-07	17.660	17.800	17.500	17.600	17.600	2,401,376
2023-08-04	17.400	17.750	17.290	17.650	17.650	3,679,100
2023-08-03	17.270	17.460	17.050	17.200	17.200	3,635,060
2023-08-02	17.000	17.400	16.950	17.190	17.190	3,289,820

← NewerPage 13 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.