Beijing Tricolor Technology Co Ltd historical data

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

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

← NewerPage 2 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.