Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.300	21.710	20.580	21.190	21.100	7,270,984
2023-05-04	21.950	22.780	20.600	21.110	21.020	8,139,480
2023-04-28	20.130	22.180	19.940	21.960	21.867	15,279,643
2023-04-27	19.150	20.500	18.810	20.200	20.114	11,007,684
2023-04-26	19.330	20.400	18.810	18.860	18.780	7,266,920
2023-04-25	20.430	20.450	18.990	19.300	19.218	8,678,517
2023-04-24	20.700	21.360	20.350	20.500	20.413	8,731,781
2023-04-21	20.350	21.310	19.390	21.040	20.951	14,607,715
2023-04-20	20.270	21.440	20.140	20.460	20.373	10,048,416
2023-04-19	19.330	20.950	18.960	20.500	20.413	11,113,527
2023-04-18	18.500	19.410	18.350	19.330	19.248	5,018,835
2023-04-17	19.440	19.870	19.130	19.330	19.248	4,995,520
2023-04-14	19.020	19.800	18.670	19.580	19.497	4,264,600
2023-04-13	19.830	19.830	18.810	18.880	18.800	3,921,456
2023-04-12	19.420	19.910	19.240	19.760	19.676	3,051,940
2023-04-11	19.020	19.620	18.860	19.420	19.338	4,661,234
2023-04-10	20.070	20.080	19.000	19.060	18.979	7,411,696
2023-04-07	20.020	20.550	19.680	20.070	19.985	5,322,678
2023-04-06	19.730	20.630	19.350	20.240	20.154	5,324,920
2023-04-04	19.300	20.200	19.150	19.830	19.746	5,519,496
2023-04-03	19.150	19.440	18.800	19.300	19.218	4,510,076
2023-03-31	19.050	19.300	18.610	19.110	19.029	3,082,321
2023-03-30	19.210	19.440	19.000	19.050	18.969	2,934,139
2023-03-29	18.910	19.550	18.810	19.280	19.198	5,320,432
2023-03-28	19.800	19.800	18.730	18.790	18.710	6,879,284
2023-03-27	20.050	20.650	19.540	19.770	19.686	7,199,098
2023-03-24	21.020	21.020	19.930	20.250	20.164	10,193,460
2023-03-23	19.640	21.400	19.520	21.320	21.229	10,885,960
2023-03-22	20.020	20.060	19.290	19.720	19.636	5,979,124
2023-03-21	19.630	20.300	19.350	20.030	19.945	5,587,006
2023-03-20	20.520	20.600	19.160	19.450	19.367	9,080,852
2023-03-17	20.350	21.110	20.160	20.520	20.433	6,680,415
2023-03-16	20.630	20.680	19.990	20.320	20.234	6,646,711
2023-03-15	21.360	21.400	20.660	20.800	20.712	5,801,403
2023-03-14	22.390	22.440	20.920	21.360	21.269	12,414,732
2023-03-13	22.500	23.070	21.500	22.290	22.195	14,370,055
2023-03-10	19.990	22.090	19.780	22.090	21.996	11,715,597
2023-03-09	19.490	20.190	19.100	20.080	19.995	4,640,520
2023-03-08	19.180	19.420	18.850	19.300	19.218	3,077,580
2023-03-07	19.310	19.570	18.880	18.990	18.909	3,822,976
2023-03-06	19.410	19.690	19.100	19.550	19.467	3,575,844
2023-03-03	19.820	20.250	19.260	19.400	19.318	5,413,000
2023-03-02	20.000	20.280	19.840	20.010	19.925	4,549,978
2023-03-01	18.880	20.250	18.760	20.010	19.925	6,130,682
2023-02-28	19.100	19.360	18.700	19.050	18.969	5,398,900
2023-02-27	19.400	20.200	18.970	19.150	19.069	7,761,795
2023-02-24	19.000	20.280	18.780	19.470	19.387	8,053,759
2023-02-23	18.850	20.160	18.430	19.320	19.238	10,130,486
2023-02-22	18.230	18.800	17.950	18.730	18.650	3,333,600
2023-02-21	18.210	18.880	18.030	18.340	18.262	3,868,440
2023-02-20	17.750	18.270	17.650	18.210	18.133	2,403,680
2023-02-17	18.370	18.400	17.350	17.750	17.675	4,586,100
2023-02-16	18.360	18.900	18.000	18.240	18.163	6,361,664
2023-02-15	17.820	18.930	17.640	18.470	18.392	5,522,375
2023-02-14	17.990	18.270	17.640	17.820	17.744	2,593,882
2023-02-13	18.320	18.500	17.560	17.930	17.854	4,373,080
2023-02-10	18.000	18.550	17.920	18.370	18.292	3,264,568
2023-02-09	17.700	18.150	17.480	18.110	18.033	2,964,772
2023-02-08	18.190	18.250	17.550	17.620	17.545	2,026,120
2023-02-07	17.870	18.340	17.630	17.930	17.854	4,203,736

← NewerPage 15 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.