Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.510	18.690	17.640	17.850	17.774	8,312,455
2023-02-03	17.910	19.150	17.910	18.500	18.421	7,199,700
2023-02-02	17.910	19.130	17.800	18.330	18.252	9,251,438
2023-02-01	17.650	17.920	17.210	17.700	17.625	4,964,420
2023-01-31	16.930	17.870	16.880	17.650	17.575	8,656,643
2023-01-30	15.990	17.360	15.990	17.020	16.948	10,154,296
2023-01-20	15.590	16.110	15.560	15.860	15.793	4,395,977
2023-01-19	15.600	15.850	15.410	15.550	15.484	2,323,980
2023-01-18	15.860	16.080	15.550	15.700	15.633	3,688,760
2023-01-17	15.840	15.930	15.480	15.860	15.793	5,506,400
2023-01-16	15.750	16.150	15.380	15.840	15.773	10,083,841
2023-01-13	14.650	16.050	14.460	15.600	15.534	16,090,820
2023-01-12	14.250	14.880	14.250	14.590	14.528	3,330,497
2023-01-11	14.730	14.850	14.310	14.400	14.339	2,321,600
2023-01-10	14.460	15.150	14.160	14.730	14.667	4,222,960
2023-01-09	14.500	14.680	14.260	14.320	14.259	2,272,340
2023-01-06	14.860	14.970	14.460	14.530	14.468	2,597,120
2023-01-05	14.770	14.900	14.500	14.780	14.717	3,817,103
2023-01-04	14.030	14.830	13.810	14.770	14.707	6,968,200
2023-01-03	13.000	14.130	13.000	14.000	13.941	5,092,300
2022-12-30	13.310	13.400	12.990	13.100	13.044	2,502,892
2022-12-29	13.100	13.380	13.050	13.070	13.015	2,652,640
2022-12-28	13.410	13.410	13.070	13.120	13.064	2,303,600
2022-12-27	13.570	13.600	13.210	13.340	13.283	2,056,500
2022-12-26	13.400	13.730	13.400	13.490	13.433	3,191,958
2022-12-23	13.430	13.600	13.260	13.440	13.383	2,516,600
2022-12-22	13.720	13.770	13.270	13.320	13.263	2,039,360
2022-12-21	14.030	14.080	13.550	13.620	13.562	2,400,200
2022-12-20	14.360	14.400	13.900	13.930	13.871	1,986,800
2022-12-19	14.140	14.400	14.000	14.160	14.100	4,398,540
2022-12-16	15.100	15.100	14.490	14.580	14.518	3,223,400
2022-12-15	14.720	15.400	14.610	15.010	14.946	5,196,480
2022-12-14	14.880	15.100	14.750	14.800	14.737	2,774,532
2022-12-13	15.690	15.690	14.650	14.730	14.667	5,817,800
2022-12-12	15.200	15.890	15.060	15.660	15.593	5,492,301
2022-12-09	15.080	15.290	14.940	15.150	15.086	3,161,412
2022-12-08	15.230	15.390	14.990	15.080	15.016	3,214,560
2022-12-07	15.300	15.520	15.190	15.310	15.245	4,168,151
2022-12-06	15.500	15.840	15.350	15.400	15.335	5,739,820
2022-12-05	16.170	16.280	15.400	15.700	15.633	8,415,569
2022-12-02	15.990	16.560	15.880	16.150	16.081	6,030,900
2022-12-01	15.600	16.310	15.400	16.180	16.111	8,428,700
2022-11-30	15.890	15.890	15.400	15.530	15.464	4,886,200
2022-11-29	15.630	15.970	15.320	15.900	15.832	6,217,387
2022-11-28	15.210	16.140	15.210	15.550	15.484	9,259,296
2022-11-25	15.690	16.030	14.820	15.940	15.872	17,264,019
2022-11-24	17.870	17.890	16.290	16.290	16.221	20,952,033
2022-11-23	17.890	18.320	17.130	18.100	18.023	15,347,170
2022-11-22	18.000	19.200	17.540	18.680	18.601	22,858,775
2022-11-21	18.910	19.210	17.080	17.900	17.824	26,706,359
2022-11-18	17.900	18.510	17.700	18.510	18.431	16,596,810
2022-11-17	15.290	16.830	15.100	16.830	16.759	14,501,707
2022-11-16	15.040	15.500	15.030	15.300	15.235	8,701,324
2022-11-15	14.680	14.910	14.510	14.840	14.777	5,057,860
2022-11-14	14.150	15.180	14.080	14.900	14.837	11,161,592
2022-11-11	13.640	14.150	13.540	14.150	14.090	6,655,973
2022-11-10	13.600	13.720	13.430	13.490	13.433	3,012,881
2022-11-09	13.530	13.900	13.280	13.740	13.682	4,522,774
2022-11-08	13.460	13.580	13.150	13.380	13.323	3,945,177
2022-11-07	12.980	13.450	12.980	13.190	13.134	3,375,676

← NewerPage 16 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.