Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.070	15.850	14.900	15.850	15.783	30,683,469
2022-08-03	13.260	14.410	13.150	14.410	14.349	12,456,486
2022-08-02	13.580	13.670	12.950	13.100	13.044	10,118,488
2022-08-01	13.550	14.050	13.490	13.750	13.692	13,041,938
2022-07-29	13.800	14.890	13.370	14.150	14.090	21,817,231
2022-07-28	12.560	13.540	12.520	13.540	13.483	8,367,242
2022-07-27	12.120	12.380	12.020	12.310	12.258	2,349,540
2022-07-26	12.180	12.180	11.900	12.100	12.049	1,495,690
2022-07-25	12.210	12.300	12.070	12.140	12.088	1,592,200
2022-07-22	12.240	12.350	12.100	12.210	12.158	1,968,120
2022-07-21	12.140	12.350	12.090	12.190	12.138	2,527,369
2022-07-20	12.140	12.420	12.000	12.150	12.098	1,859,900
2022-07-19	11.730	12.120	11.610	12.070	12.019	2,025,772
2022-07-18	11.170	11.720	11.170	11.690	11.640	1,851,787
2022-07-15	11.470	11.530	11.130	11.260	11.212	1,565,880
2022-07-14	11.390	11.530	11.300	11.470	11.421	968,100
2022-07-13	11.330	11.500	11.320	11.390	11.342	785,644
2022-07-12	11.780	11.780	11.300	11.310	11.262	1,536,400
2022-07-11	11.850	11.850	11.530	11.710	11.660	1,384,840
2022-07-08	11.630	11.980	11.610	11.850	11.800	1,943,740
2022-07-07	11.660	11.850	11.600	11.620	11.571	1,360,668
2022-07-06	11.720	11.870	11.520	11.670	11.620	1,642,060
2022-07-05	12.050	12.140	11.600	11.790	11.740	2,261,080
2022-07-04	12.210	12.240	11.980	12.050	11.999	1,694,820
2022-07-01	12.190	12.440	12.080	12.220	12.168	1,850,102
2022-06-30	12.370	12.690	12.210	12.380	12.327	2,809,300
2022-06-29	12.450	12.900	12.440	12.510	12.457	4,186,432
2022-06-28	12.170	12.480	12.070	12.450	12.397	2,408,214
2022-06-27	12.350	12.430	12.140	12.170	12.118	1,732,072
2022-06-24	12.090	12.390	12.050	12.280	12.228	2,772,152
2022-06-23	11.640	12.010	11.640	12.010	11.959	2,055,194
2022-06-22	12.040	12.120	11.630	11.630	11.581	1,765,020
2022-06-21	11.890	12.090	11.730	11.880	11.830	1,702,981
2022-06-20	11.870	11.970	11.680	11.890	11.840	1,583,040
2022-06-17	11.750	11.840	11.600	11.830	11.780	2,165,180
2022-06-16	11.570	11.860	11.560	11.800	11.750	2,562,400
2022-06-15	11.510	11.820	11.510	11.520	11.471	2,138,376
2022-06-14	11.500	11.700	11.140	11.560	11.511	2,888,640
2022-06-13	11.640	11.740	11.410	11.630	11.581	2,299,192
2022-06-10	11.670	11.790	11.560	11.640	11.591	2,466,076
2022-06-09	11.960	12.020	11.490	11.630	11.581	2,604,800
2022-06-08	11.820	12.250	11.760	12.020	11.969	3,050,056
2022-06-07	11.830	12.060	11.700	11.840	11.790	2,682,220
2022-06-06	11.460	11.940	11.410	11.880	11.830	3,990,576
2022-06-02	11.330	11.480	11.150	11.480	11.431	1,963,795
2022-06-01	11.190	11.490	11.130	11.350	11.302	2,100,074
2022-05-31	10.920	11.220	10.700	11.180	11.133	2,313,854
2022-05-30	10.880	11.000	10.780	10.960	10.913	1,873,150
2022-05-27	10.950	11.080	10.790	10.890	10.844	2,284,160
2022-05-26	10.930	11.060	10.600	10.810	10.764	2,637,030
2022-05-25	10.980	11.110	10.750	10.870	10.824	3,486,992
2022-05-24	12.350	12.350	11.180	11.210	10.963	8,253,566
2022-05-23	11.910	13.300	11.800	12.310	12.039	9,967,606
2022-05-20	11.760	12.760	11.760	12.090	11.824	4,691,942
2022-05-19	11.720	11.940	11.560	11.730	11.472	3,587,500
2022-05-18	11.880	12.150	11.750	11.950	11.687	5,803,227
2022-05-17	12.480	12.990	11.550	12.000	11.736	8,750,460
2022-05-16	12.270	12.390	12.140	12.390	12.117	1,339,500
2022-05-13	11.340	11.500	11.010	11.260	11.012	1,150,006
2022-05-12	11.380	11.540	11.190	11.280	11.032	1,712,400

← NewerPage 18 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.