Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.860	13.180	12.720	13.080	13.024	3,730,380
2022-11-03	13.200	13.300	12.580	12.810	12.756	4,233,317
2022-11-02	12.850	12.980	12.660	12.850	12.795	2,321,360
2022-11-01	12.580	12.750	12.430	12.660	12.606	2,267,660
2022-10-31	12.160	12.830	12.120	12.660	12.606	4,066,037
2022-10-28	12.850	12.850	11.960	12.020	11.969	3,692,576
2022-10-27	13.100	13.130	12.700	12.750	12.696	4,824,024
2022-10-26	12.850	13.390	12.700	13.270	13.214	2,797,830
2022-10-25	12.950	13.070	12.660	12.780	12.726	2,167,742
2022-10-24	13.020	13.980	12.970	13.000	12.945	2,987,460
2022-10-21	13.300	13.300	12.920	13.010	12.955	1,680,645
2022-10-20	13.050	13.390	12.910	13.110	13.054	2,750,517
2022-10-19	13.090	13.230	12.980	13.120	13.064	2,620,720
2022-10-18	13.000	13.200	12.820	13.080	13.024	2,528,096
2022-10-17	12.580	13.120	12.510	13.060	13.005	2,720,052
2022-10-14	12.200	12.640	12.200	12.580	12.527	2,543,456
2022-10-13	11.890	12.350	11.760	12.250	12.198	2,462,892
2022-10-12	11.360	11.940	11.360	11.900	11.849	2,568,020
2022-10-11	11.300	11.550	11.160	11.400	11.352	1,685,028
2022-10-10	11.370	11.650	11.210	11.270	11.222	2,288,860
2022-09-30	11.900	11.900	11.620	11.660	11.610	2,121,191
2022-09-29	11.890	12.130	11.810	11.930	11.879	2,900,804
2022-09-28	12.300	12.300	11.720	11.720	11.670	1,975,240
2022-09-27	11.840	12.230	11.840	12.210	12.158	2,083,472
2022-09-26	12.030	12.090	11.790	11.790	11.740	1,952,338
2022-09-23	12.540	12.550	12.010	12.050	11.999	2,204,100
2022-09-22	12.550	12.740	12.380	12.550	12.497	1,837,940
2022-09-21	12.380	12.660	12.130	12.550	12.497	1,954,540
2022-09-20	12.450	12.620	12.270	12.410	12.357	1,839,311
2022-09-19	12.630	12.730	12.360	12.400	12.347	1,924,311
2022-09-16	12.850	13.030	12.620	12.620	12.566	1,780,330
2022-09-15	13.200	13.270	12.600	12.870	12.815	2,606,880
2022-09-14	12.990	13.260	12.860	13.250	13.194	1,864,400
2022-09-13	13.230	13.460	13.200	13.260	13.204	2,025,860
2022-09-09	13.270	13.310	12.970	13.190	13.134	2,036,385
2022-09-08	13.420	13.630	13.160	13.190	13.134	2,833,250
2022-09-07	13.380	13.510	13.270	13.420	13.363	2,616,856
2022-09-06	13.400	13.460	13.160	13.450	13.393	3,149,641
2022-09-05	13.230	13.450	13.100	13.350	13.293	3,112,660
2022-09-02	12.820	13.340	12.820	13.280	13.224	3,645,849
2022-09-01	12.980	13.250	12.780	12.900	12.845	3,076,440
2022-08-31	13.150	13.410	12.920	12.980	12.925	4,076,200
2022-08-30	13.310	13.430	13.020	13.210	13.154	2,310,860
2022-08-29	12.900	13.340	12.730	13.310	13.253	2,868,128
2022-08-26	13.300	13.440	13.150	13.200	13.144	4,445,980
2022-08-25	13.510	13.700	13.000	13.260	13.204	5,503,793
2022-08-24	14.350	14.390	13.440	13.480	13.423	7,818,118
2022-08-23	14.910	14.980	14.200	14.350	14.289	8,047,642
2022-08-22	14.910	15.070	14.610	15.030	14.966	5,777,714
2022-08-19	15.200	15.550	14.790	14.800	14.737	8,205,660
2022-08-18	15.880	15.900	14.830	15.340	15.275	9,681,727
2022-08-17	16.160	16.260	15.700	16.040	15.972	10,698,580
2022-08-16	15.950	16.290	15.610	16.290	16.221	13,690,013
2022-08-15	17.640	17.640	15.920	16.070	16.002	22,721,123
2022-08-12	15.320	16.730	15.140	16.730	16.659	18,520,750
2022-08-11	15.500	16.380	15.100	15.210	15.145	15,652,981
2022-08-10	15.000	15.880	14.600	15.720	15.653	15,855,578
2022-08-09	14.900	15.590	14.700	15.250	15.185	12,863,534
2022-08-08	14.900	15.830	14.900	15.290	15.225	20,712,260
2022-08-05	15.450	15.480	14.520	14.840	14.777	24,198,257

← NewerPage 17 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.