Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.650	17.240	16.630	17.010	16.636	1,661,953
2022-02-08	16.440	16.700	16.300	16.670	16.303	1,447,920
2022-02-07	17.150	17.150	16.300	16.430	16.068	1,897,187
2022-01-28	16.620	17.160	16.520	16.640	16.274	2,740,420
2022-01-27	17.360	17.620	16.510	16.540	16.176	2,212,339
2022-01-26	17.500	17.690	17.180	17.360	16.978	1,341,720
2022-01-25	18.290	18.670	17.460	17.480	17.095	2,114,700
2022-01-24	18.600	18.800	18.310	18.400	17.995	1,581,848
2022-01-21	18.250	19.030	18.240	18.670	18.259	2,621,380
2022-01-20	19.260	19.350	18.000	18.240	17.838	3,405,280
2022-01-19	19.410	19.610	19.020	19.260	18.836	2,340,559
2022-01-18	19.990	20.160	19.400	19.410	18.983	2,585,460
2022-01-17	19.300	20.220	19.170	19.990	19.550	3,875,704
2022-01-14	19.240	19.600	19.100	19.130	18.709	1,847,824
2022-01-13	19.680	19.840	19.240	19.260	18.836	1,957,140
2022-01-12	19.580	20.100	19.430	19.740	19.305	1,875,991
2022-01-11	19.840	20.560	19.580	19.650	19.217	3,919,083
2022-01-10	19.120	19.820	19.000	19.660	19.227	2,845,470
2022-01-07	19.610	19.980	19.120	19.120	18.699	2,904,832
2022-01-06	19.730	19.930	19.450	19.610	19.178	2,750,116
2022-01-05	20.750	20.750	19.590	19.760	19.325	3,849,400
2022-01-04	20.470	21.200	20.000	20.730	20.274	5,184,578
2021-12-31	19.650	20.600	19.630	20.280	19.834	3,320,200
2021-12-30	19.530	20.140	19.410	19.820	19.384	2,999,680
2021-12-29	19.700	19.980	19.380	19.580	19.149	3,760,574
2021-12-28	19.390	20.000	19.260	19.850	19.413	4,249,659
2021-12-27	19.400	19.450	18.720	19.350	18.924	3,258,369
2021-12-24	20.630	20.780	19.260	19.490	19.061	5,967,301
2021-12-23	20.980	20.980	20.370	20.570	20.117	3,807,438
2021-12-22	21.190	21.400	20.440	21.010	20.548	5,126,355
2021-12-21	21.710	22.180	20.870	21.200	20.733	5,924,927
2021-12-20	22.350	22.790	21.300	21.380	20.909	14,070,049
2021-12-17	20.950	22.760	20.950	22.760	22.259	18,455,837
2021-12-16	20.430	20.720	20.200	20.690	20.235	4,072,788
2021-12-15	21.010	21.140	20.300	20.430	19.980	6,023,653
2021-12-14	21.150	21.460	20.380	21.330	20.860	7,288,095
2021-12-13	23.500	23.850	20.990	21.340	20.870	14,146,408
2021-12-10	20.930	22.360	20.830	22.360	21.868	14,051,753
2021-12-09	19.710	20.660	19.600	20.330	19.882	9,344,890
2021-12-08	18.720	20.830	18.360	20.550	20.098	14,359,669
2021-12-07	17.220	18.940	17.220	18.940	18.523	6,878,341
2021-12-06	17.750	17.860	17.140	17.220	16.841	1,352,020
2021-12-03	17.930	18.000	17.620	17.790	17.398	752,148
2021-12-02	18.360	18.380	17.830	17.840	17.447	1,604,272
2021-12-01	18.180	18.360	18.040	18.290	17.887	1,655,270
2021-11-30	17.520	18.980	17.370	18.250	17.848	5,497,489
2021-11-29	17.680	17.680	17.300	17.370	16.988	806,280
2021-11-26	17.930	17.930	17.450	17.800	17.408	712,660
2021-11-25	17.900	18.140	17.700	17.780	17.389	1,069,324
2021-11-24	18.020	18.180	17.810	17.950	17.555	964,380
2021-11-23	17.860	18.150	17.860	18.020	17.623	1,111,212
2021-11-22	17.680	18.100	17.620	18.000	17.604	1,068,266
2021-11-19	17.380	17.800	17.380	17.700	17.310	836,070
2021-11-18	17.770	17.910	17.200	17.340	16.958	1,166,380
2021-11-17	17.970	18.040	17.480	17.760	17.369	1,916,579
2021-11-16	17.530	18.180	17.480	18.040	17.643	2,370,960
2021-11-15	17.140	17.490	17.130	17.490	17.105	892,960
2021-11-12	17.220	17.240	17.000	17.100	16.724	892,409
2021-11-11	17.100	17.280	17.020	17.100	16.724	795,052
2021-11-10	16.910	17.200	16.790	17.130	16.753	576,600

← NewerPage 20 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.