Beijing Tricolor Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 90.520 | 94.670 | 89.210 | 90.850 | 90.850 | 10,518,674 |
| 2026-07-21 | 88.000 | 91.090 | 83.000 | 91.090 | 91.090 | 10,783,344 |
| 2026-07-20 | 90.000 | 91.000 | 80.000 | 82.810 | 82.810 | 10,513,621 |
| 2026-07-17 | 95.700 | 97.000 | 87.380 | 88.250 | 88.250 | 9,365,177 |
| 2026-07-16 | 97.850 | 100.59 | 95.020 | 97.090 | 97.090 | 6,863,001 |
| 2026-07-15 | 117.36 | 117.36 | 98.140 | 98.140 | 98.140 | 11,209,188 |
| 2026-07-14 | 106.50 | 109.04 | 106.50 | 109.04 | 109.04 | 2,103,618 |
| 2026-07-13 | 105.91 | 106.50 | 98.500 | 99.130 | 99.130 | 6,482,827 |
| 2026-07-10 | 106.46 | 111.41 | 106.46 | 106.52 | 106.52 | 5,724,469 |
| 2026-07-09 | 109.00 | 109.00 | 101.50 | 107.82 | 107.82 | 7,792,199 |
| 2026-07-08 | 113.50 | 113.80 | 107.49 | 107.49 | 107.49 | 5,432,919 |
| 2026-07-07 | 117.94 | 118.45 | 111.03 | 112.27 | 112.27 | 5,748,510 |
| 2026-07-06 | 120.50 | 122.76 | 114.70 | 115.80 | 115.80 | 6,056,918 |
| 2026-07-03 | 121.60 | 122.60 | 118.50 | 118.61 | 118.61 | 5,199,665 |
| 2026-07-02 | 123.38 | 128.81 | 120.71 | 121.60 | 121.60 | 6,588,269 |
| 2026-07-01 | 136.30 | 137.98 | 126.56 | 127.34 | 127.34 | 8,992,647 |
| 2026-06-30 | 138.18 | 142.03 | 128.35 | 134.61 | 134.61 | 11,018,422 |
| 2026-06-29 | 125.00 | 135.11 | 123.88 | 135.11 | 135.11 | 3,934,641 |
| 2026-06-26 | 129.08 | 134.72 | 122.83 | 122.83 | 122.83 | 6,888,738 |
| 2026-06-25 | 132.52 | 133.77 | 129.68 | 129.94 | 129.94 | 5,312,825 |
| 2026-06-24 | 136.17 | 138.25 | 131.50 | 132.50 | 132.50 | 5,874,112 |
| 2026-06-23 | 144.27 | 146.50 | 136.00 | 136.88 | 136.88 | 8,194,453 |
| 2026-06-22 | 144.41 | 145.16 | 136.44 | 141.29 | 141.29 | 8,183,477 |
| 2026-06-18 | 135.65 | 144.99 | 132.67 | 142.17 | 142.17 | 9,944,605 |
| 2026-06-17 | 138.64 | 143.50 | 132.69 | 135.63 | 135.53 | 14,303,701 |
| 2026-06-16 | 127.95 | 134.64 | 127.40 | 134.64 | 134.54 | 6,852,220 |
| 2026-06-15 | 112.96 | 122.40 | 112.38 | 122.40 | 122.31 | 4,533,598 |
| 2026-06-12 | 115.90 | 119.45 | 110.58 | 111.27 | 111.19 | 8,327,307 |
| 2026-06-11 | 114.00 | 116.50 | 108.66 | 113.95 | 113.87 | 8,431,235 |
| 2026-06-10 | 122.56 | 123.75 | 114.81 | 115.77 | 115.77 | 9,181,856 |
| 2026-06-09 | 132.80 | 133.21 | 123.50 | 124.81 | 124.81 | 10,639,958 |
| 2026-06-08 | 135.02 | 137.37 | 128.85 | 129.33 | 129.33 | 17,894,800 |
| 2026-06-05 | 133.00 | 139.03 | 130.00 | 135.02 | 135.02 | 18,041,328 |
| 2026-06-04 | 117.42 | 126.39 | 117.19 | 126.39 | 126.39 | 9,352,516 |
| 2026-06-03 | 109.99 | 118.52 | 109.83 | 114.90 | 114.90 | 8,864,757 |
| 2026-06-02 | 110.66 | 112.50 | 108.38 | 110.81 | 110.81 | 5,371,053 |
| 2026-06-01 | 111.99 | 114.50 | 109.01 | 110.47 | 110.47 | 7,014,459 |
| 2026-05-29 | 118.00 | 118.50 | 111.00 | 112.01 | 112.01 | 6,104,558 |
| 2026-05-28 | 116.39 | 117.77 | 112.40 | 116.80 | 116.80 | 5,930,924 |
| 2026-05-27 | 118.94 | 120.44 | 115.01 | 116.20 | 116.20 | 5,705,812 |
| 2026-05-26 | 120.00 | 120.50 | 116.50 | 119.00 | 119.00 | 5,895,114 |
| 2026-05-25 | 119.95 | 123.30 | 119.00 | 120.90 | 120.90 | 5,531,616 |
| 2026-05-22 | 121.71 | 124.30 | 118.00 | 121.34 | 121.34 | 6,573,652 |
| 2026-05-21 | 128.81 | 129.51 | 120.04 | 120.27 | 120.27 | 8,603,066 |
| 2026-05-20 | 125.40 | 135.97 | 123.38 | 126.51 | 126.51 | 12,603,852 |
| 2026-05-19 | 119.98 | 125.52 | 118.00 | 125.40 | 125.40 | 10,924,211 |
| 2026-05-18 | 114.00 | 124.39 | 113.26 | 119.97 | 119.97 | 11,232,237 |
| 2026-05-15 | 119.99 | 124.26 | 115.50 | 117.49 | 117.49 | 10,526,431 |
| 2026-05-14 | 123.38 | 123.76 | 117.28 | 118.95 | 118.95 | 10,423,153 |
| 2026-05-13 | 127.85 | 129.68 | 122.03 | 122.81 | 122.81 | 14,470,755 |
| 2026-05-12 | 140.68 | 143.38 | 124.00 | 130.63 | 130.63 | 15,953,441 |
| 2026-05-11 | 140.96 | 142.61 | 137.03 | 137.39 | 137.39 | 8,905,348 |
| 2026-05-08 | 143.10 | 144.68 | 140.85 | 142.61 | 142.61 | 8,221,548 |
| 2026-05-07 | 136.00 | 143.85 | 132.30 | 143.00 | 143.00 | 15,555,621 |
| 2026-05-06 | 140.00 | 144.84 | 133.20 | 134.00 | 134.00 | 16,858,040 |
| 2026-04-30 | 161.20 | 167.48 | 142.25 | 142.25 | 142.25 | 14,463,552 |
| 2026-04-29 | 145.37 | 158.05 | 145.37 | 158.05 | 158.05 | 5,725,603 |
| 2026-04-28 | 138.35 | 148.78 | 138.35 | 143.68 | 143.68 | 7,428,303 |
| 2026-04-27 | 148.63 | 150.90 | 144.54 | 146.21 | 146.21 | 7,325,705 |
| 2026-04-24 | 144.01 | 154.69 | 144.01 | 146.06 | 146.06 | 9,801,849 |
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.