Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	144.01	154.69	144.01	146.06	146.06	9,801,849
2026-04-23	148.67	150.46	143.22	145.40	145.40	5,353,063
2026-04-22	147.35	149.50	145.02	148.89	148.89	4,655,421
2026-04-21	147.83	149.50	142.08	147.00	147.00	5,655,847
2026-04-20	146.00	151.80	144.68	149.55	149.55	5,922,096
2026-04-17	142.00	148.55	141.00	147.30	147.30	7,317,947
2026-04-16	143.82	144.86	141.38	142.91	142.91	5,058,721
2026-04-15	146.00	150.71	142.30	143.33	143.33	6,079,023
2026-04-14	145.73	147.46	143.33	146.25	146.25	5,472,254
2026-04-13	148.00	150.82	143.30	144.46	144.46	6,341,946
2026-04-10	149.70	154.00	145.87	148.66	148.66	7,603,940
2026-04-09	141.99	152.00	141.67	148.23	148.23	9,795,026
2026-04-08	133.36	141.68	131.00	141.68	141.68	6,109,102
2026-04-07	129.86	132.35	126.26	128.80	128.80	5,254,656
2026-04-03	135.00	135.00	127.96	129.86	129.86	5,109,446
2026-04-02	138.31	138.94	132.15	132.89	132.89	5,230,755
2026-04-01	141.83	142.56	138.74	139.10	139.10	3,907,882
2026-03-31	140.30	141.17	135.67	138.41	138.41	3,720,422
2026-03-30	138.39	144.69	137.84	140.31	140.31	4,078,772
2026-03-27	137.16	141.19	134.87	140.40	140.40	3,719,073
2026-03-26	141.85	143.85	139.73	140.34	140.34	3,473,643
2026-03-25	144.95	145.25	141.50	142.46	142.46	4,702,215
2026-03-24	137.76	142.33	133.66	142.11	142.11	7,816,092
2026-03-23	143.30	145.00	133.68	133.80	133.80	7,905,842
2026-03-20	151.67	154.60	147.00	148.53	148.53	5,026,306
2026-03-19	154.00	157.00	149.00	149.83	149.83	4,711,215
2026-03-18	156.11	157.99	152.02	155.38	155.38	4,671,888
2026-03-17	158.91	166.50	155.16	155.28	155.28	8,943,057
2026-03-16	146.27	160.52	143.98	155.79	155.79	9,825,240
2026-03-13	150.39	151.88	145.02	145.93	145.93	3,847,383
2026-03-12	154.51	155.70	148.77	150.64	150.64	3,867,606
2026-03-11	157.00	159.00	154.68	155.00	155.00	4,384,179
2026-03-10	153.88	156.68	152.51	156.24	156.24	4,815,678
2026-03-09	148.00	152.00	141.00	150.36	150.36	6,374,969
2026-03-06	154.91	156.51	153.03	154.00	154.00	3,136,181
2026-03-05	158.00	158.95	154.72	155.60	155.60	3,733,455
2026-03-04	154.90	157.38	153.54	154.50	154.50	3,904,658
2026-03-03	166.56	168.80	155.17	155.55	155.55	6,796,022
2026-03-02	162.00	167.48	160.67	165.44	165.44	5,558,050
2026-02-27	161.70	165.55	158.38	164.36	164.36	4,870,676
2026-02-26	169.89	169.89	159.10	162.92	162.92	7,713,645
2026-02-25	161.02	169.80	160.20	168.45	168.45	7,838,547
2026-02-24	160.60	163.50	157.00	159.38	159.38	5,669,967
2026-02-13	158.00	159.08	155.10	155.45	155.45	4,900,733
2026-02-12	162.20	167.00	158.68	158.85	158.85	8,239,136
2026-02-11	157.68	159.75	155.01	156.54	156.54	4,665,673
2026-02-10	167.07	167.44	157.20	157.68	157.68	7,737,846
2026-02-09	172.60	175.50	158.02	164.97	164.97	8,760,576
2026-02-06	169.02	172.30	166.32	168.01	168.01	4,965,743
2026-02-05	170.60	173.60	168.60	170.70	170.70	4,434,853
2026-02-04	172.70	175.96	169.12	173.06	173.06	6,572,077
2026-02-03	164.00	173.35	160.00	172.70	172.70	8,815,847
2026-02-02	168.00	169.99	160.60	161.00	161.00	8,296,604
2026-01-30	150.96	168.80	150.46	165.70	165.70	16,427,607
2026-01-29	146.01	165.80	146.01	154.94	154.94	19,503,204
2026-01-28	161.68	161.68	161.68	161.68	161.68	1,095,700
2026-01-27	179.64	179.64	179.64	179.64	179.64	1,271,100
2026-01-26	213.13	217.94	196.83	199.60	199.60	9,441,947
2026-01-23	214.00	221.78	212.50	218.70	218.70	5,062,587
2026-01-22	221.00	222.22	213.20	213.97	213.97	5,987,895

← NewerPage 3 of 21 · 1,213 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.