Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.190	17.260	16.760	17.000	17.000	3,038,176
2023-07-31	17.460	17.700	17.070	17.130	17.130	4,992,000
2023-07-28	17.500	17.780	17.380	17.640	17.640	2,479,840
2023-07-27	17.580	17.770	17.460	17.490	17.490	2,392,720
2023-07-26	17.820	17.970	17.580	17.710	17.710	2,650,300
2023-07-25	18.220	18.300	17.830	17.960	17.960	3,084,448
2023-07-24	17.640	18.490	17.560	18.220	18.220	4,484,060
2023-07-21	17.630	18.030	17.540	17.720	17.720	3,315,920
2023-07-20	17.930	18.270	17.600	17.690	17.690	5,155,863
2023-07-19	17.560	18.500	17.420	18.000	18.000	6,573,560
2023-07-18	17.400	18.060	17.330	17.510	17.510	5,619,296
2023-07-17	17.410	17.510	17.080	17.360	17.360	3,487,503
2023-07-14	17.000	17.410	16.850	17.300	17.300	3,425,571
2023-07-13	16.900	17.020	16.620	16.910	16.910	2,548,300
2023-07-12	17.290	17.440	16.730	16.790	16.790	3,798,700
2023-07-11	17.380	17.480	17.230	17.280	17.280	3,207,880
2023-07-10	18.150	18.500	17.150	17.350	17.350	9,328,508
2023-07-07	18.820	18.820	17.990	18.090	18.090	4,713,600
2023-07-06	19.000	19.230	18.650	19.000	19.000	5,133,930
2023-07-05	19.680	20.300	18.870	19.010	19.010	7,138,014
2023-07-04	19.030	20.060	18.400	19.750	19.750	7,935,240
2023-07-03	22.040	22.040	19.850	19.850	19.850	3,540,420
2023-06-30	22.020	22.210	21.630	22.050	22.050	4,090,440
2023-06-29	21.560	22.840	21.560	22.130	22.130	2,694,000
2023-06-28	21.480	21.910	20.770	21.700	21.700	3,655,980
2023-06-27	20.820	21.550	20.680	21.480	21.480	4,296,812
2023-06-26	22.140	22.400	20.710	20.850	20.850	4,331,120
2023-06-21	23.530	23.580	22.500	22.540	22.540	3,658,992
2023-06-20	23.100	23.830	22.850	23.620	23.620	4,450,584
2023-06-19	22.420	23.390	22.010	23.100	23.100	4,161,344
2023-06-16	22.130	22.660	21.640	22.500	22.500	3,537,720
2023-06-15	22.420	22.540	22.030	22.340	22.340	2,233,200
2023-06-14	22.750	22.880	21.900	22.260	22.260	3,823,504
2023-06-13	22.730	23.160	22.450	22.820	22.820	3,811,000
2023-06-12	23.800	23.890	22.600	22.700	22.700	4,495,564
2023-06-09	23.300	23.960	23.300	23.690	23.690	2,844,960
2023-06-08	23.700	24.460	22.670	23.680	23.680	7,856,448
2023-06-07	22.700	23.790	22.320	23.660	23.660	6,500,984
2023-06-06	24.650	24.900	22.440	22.900	22.900	7,832,208
2023-06-05	24.050	24.500	23.600	24.240	24.240	4,848,339
2023-06-02	23.930	25.100	23.610	24.050	24.050	9,166,090
2023-06-01	23.510	24.000	23.020	23.750	23.750	4,985,428
2023-05-31	22.850	23.690	22.800	23.390	23.390	4,978,616
2023-05-30	22.960	23.100	22.300	22.850	22.850	4,694,855
2023-05-29	23.720	23.720	22.750	23.100	23.100	4,301,800
2023-05-26	23.120	24.120	22.930	23.350	23.350	4,817,436
2023-05-25	23.170	23.560	22.650	23.110	23.110	3,763,444
2023-05-24	22.680	23.630	21.880	23.290	23.290	5,943,203
2023-05-23	23.040	23.400	22.470	22.580	22.580	4,609,864
2023-05-22	23.950	24.470	23.070	23.170	23.170	7,227,417
2023-05-19	23.360	24.860	23.350	24.000	24.000	9,984,030
2023-05-18	23.510	24.160	23.010	23.350	23.350	10,579,906
2023-05-17	21.390	23.530	21.220	23.530	23.430	13,418,384
2023-05-16	21.360	21.960	20.710	21.390	21.299	4,722,744
2023-05-15	21.840	22.220	20.850	21.400	21.309	4,020,440
2023-05-12	21.870	21.960	21.220	21.470	21.379	2,832,520
2023-05-11	22.030	22.490	21.420	21.760	21.668	4,115,498
2023-05-10	21.800	22.640	21.400	22.090	21.996	7,069,580
2023-05-09	22.370	22.700	21.680	21.750	21.658	6,792,394
2023-05-08	21.410	22.750	20.820	22.510	22.414	11,265,121

← NewerPage 14 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.