Beijing Tricolor Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.680 | 16.980 | 16.650 | 16.910 | 16.538 | 544,621 |
| 2021-11-08 | 16.990 | 17.100 | 16.610 | 16.680 | 16.313 | 688,204 |
| 2021-11-05 | 16.690 | 17.240 | 16.580 | 16.980 | 16.606 | 1,495,815 |
| 2021-11-04 | 16.400 | 16.710 | 16.400 | 16.620 | 16.254 | 594,718 |
| 2021-11-03 | 16.260 | 16.510 | 16.260 | 16.440 | 16.078 | 415,998 |
| 2021-11-02 | 16.460 | 16.560 | 16.080 | 16.260 | 15.902 | 599,600 |
| 2021-11-01 | 16.240 | 16.480 | 16.080 | 16.410 | 16.049 | 559,107 |
| 2021-10-29 | 16.180 | 16.350 | 16.100 | 16.240 | 15.883 | 362,767 |
| 2021-10-28 | 16.490 | 16.490 | 16.000 | 16.100 | 15.746 | 664,408 |
| 2021-10-27 | 17.050 | 17.120 | 16.250 | 16.350 | 15.990 | 1,690,204 |
| 2021-10-26 | 17.700 | 17.700 | 17.030 | 17.150 | 16.772 | 1,386,638 |
| 2021-10-25 | 17.850 | 17.950 | 17.510 | 17.750 | 17.359 | 359,023 |
| 2021-10-22 | 17.300 | 17.960 | 17.210 | 17.800 | 17.408 | 967,202 |
| 2021-10-21 | 17.340 | 17.450 | 17.010 | 17.380 | 16.997 | 840,228 |
| 2021-10-20 | 17.430 | 17.480 | 17.210 | 17.360 | 16.978 | 538,248 |
| 2021-10-19 | 17.600 | 17.600 | 17.180 | 17.430 | 17.046 | 1,095,302 |
| 2021-10-18 | 17.770 | 17.810 | 17.580 | 17.750 | 17.359 | 329,880 |
| 2021-10-15 | 18.040 | 18.040 | 17.710 | 17.850 | 17.457 | 369,620 |
| 2021-10-14 | 18.030 | 18.050 | 17.860 | 17.920 | 17.526 | 364,500 |
← NewerPage 21 of 21 · 1,219 trading days
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.