Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.220	12.250	11.120	11.400	11.149	2,719,760
2022-05-10	11.110	11.300	10.920	11.230	10.983	1,441,758
2022-05-09	10.930	11.280	10.790	11.110	10.865	1,621,468
2022-05-06	10.670	11.350	10.670	10.940	10.699	2,903,007
2022-05-05	10.430	11.000	10.230	10.940	10.699	3,695,360
2022-04-29	10.070	10.660	10.010	10.440	10.210	3,302,471
2022-04-28	10.190	10.320	9.700	9.950	9.731	1,820,968
2022-04-27	9.810	10.450	9.720	10.390	10.161	1,782,848
2022-04-26	10.460	10.600	9.980	9.980	9.760	2,237,614
2022-04-25	11.400	11.520	10.350	10.390	10.161	3,137,280
2022-04-22	11.720	11.930	11.410	11.490	11.237	2,366,592
2022-04-21	12.330	12.350	11.700	11.770	11.511	2,816,171
2022-04-20	12.650	12.950	12.200	12.310	12.039	2,787,751
2022-04-19	12.690	12.940	12.600	12.730	12.450	1,143,370
2022-04-18	12.660	12.720	12.160	12.700	12.420	1,183,040
2022-04-15	12.680	12.730	12.400	12.540	12.264	1,227,360
2022-04-14	12.720	12.990	12.660	12.750	12.469	1,867,644
2022-04-13	13.000	13.010	12.680	12.700	12.420	1,319,080
2022-04-12	12.540	13.070	12.510	13.030	12.743	1,298,544
2022-04-11	13.210	13.210	12.480	12.590	12.313	1,680,924
2022-04-08	13.650	13.760	13.190	13.240	12.949	1,736,919
2022-04-07	13.920	13.960	13.600	13.650	13.350	2,220,102
2022-04-06	13.870	14.160	13.770	13.920	13.614	1,491,366
2022-04-01	14.040	14.040	13.700	13.880	13.574	1,235,771
2022-03-31	13.920	14.180	13.750	14.040	13.731	1,641,190
2022-03-30	13.740	13.920	13.580	13.920	13.614	1,488,376
2022-03-29	14.080	14.140	13.500	13.600	13.301	1,507,484
2022-03-28	13.930	14.130	13.620	13.980	13.672	1,438,160
2022-03-25	13.890	14.330	13.820	13.910	13.604	1,604,774
2022-03-24	13.950	14.120	13.830	13.890	13.584	1,713,741
2022-03-23	14.100	14.270	14.070	14.150	13.839	1,540,332
2022-03-22	14.390	14.440	14.060	14.150	13.839	2,324,364
2022-03-21	14.110	14.510	14.080	14.480	14.161	2,395,380
2022-03-18	13.840	14.270	13.810	14.070	13.760	1,728,282
2022-03-17	14.130	14.380	13.960	14.080	13.770	2,530,144
2022-03-16	13.750	14.080	13.310	14.050	13.741	2,818,033
2022-03-15	14.120	14.240	13.510	13.540	13.242	2,074,704
2022-03-14	14.750	14.800	14.200	14.210	13.897	2,575,000
2022-03-11	14.900	14.930	14.270	14.880	14.552	2,262,432
2022-03-10	15.150	15.360	14.800	14.870	14.543	2,081,587
2022-03-09	15.420	15.550	14.330	14.900	14.572	2,530,777
2022-03-08	15.700	15.830	15.250	15.420	15.081	1,908,585
2022-03-07	16.250	16.280	15.530	15.700	15.354	2,352,320
2022-03-04	16.430	16.570	16.170	16.250	15.892	1,737,760
2022-03-03	16.740	16.800	16.450	16.470	16.107	1,486,145
2022-03-02	16.540	16.750	16.380	16.690	16.323	1,964,336
2022-03-01	16.290	16.630	16.230	16.600	16.235	1,666,583
2022-02-28	16.460	16.680	16.000	16.310	15.951	1,830,028
2022-02-25	16.280	16.700	16.280	16.460	16.098	2,205,580
2022-02-24	16.660	16.800	16.000	16.270	15.912	3,089,700
2022-02-23	16.630	16.820	16.510	16.710	16.342	2,533,588
2022-02-22	16.950	16.950	16.460	16.600	16.235	2,787,368
2022-02-21	16.290	17.150	16.160	17.120	16.743	4,253,504
2022-02-18	16.110	16.250	15.940	16.220	15.863	1,262,137
2022-02-17	16.240	16.400	16.020	16.090	15.736	1,988,247
2022-02-16	16.200	16.560	16.080	16.270	15.912	1,747,749
2022-02-15	16.360	16.580	15.900	16.060	15.706	2,117,286
2022-02-14	16.220	16.570	16.100	16.310	15.951	1,436,169
2022-02-11	16.810	16.810	16.200	16.220	15.863	1,800,288
2022-02-10	17.060	17.060	16.710	16.780	16.411	1,615,600

← NewerPage 19 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.