Beijing Tricolor Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 195.00 | 221.47 | 193.57 | 212.85 | 212.85 | 9,581,156 |
| 2026-01-20 | 210.16 | 225.00 | 210.15 | 210.15 | 210.15 | 8,290,151 |
| 2026-01-19 | 240.02 | 241.50 | 231.00 | 233.50 | 233.50 | 4,844,743 |
| 2026-01-16 | 249.10 | 251.00 | 234.00 | 239.65 | 239.65 | 7,915,863 |
| 2026-01-15 | 254.93 | 263.50 | 233.11 | 246.00 | 246.00 | 8,778,278 |
| 2026-01-14 | 261.00 | 264.99 | 250.00 | 258.07 | 258.07 | 7,673,245 |
| 2026-01-13 | 246.20 | 267.60 | 242.66 | 261.27 | 261.27 | 9,455,324 |
| 2026-01-12 | 229.98 | 246.00 | 225.98 | 243.50 | 243.50 | 8,131,983 |
| 2026-01-09 | 231.75 | 236.00 | 221.10 | 231.35 | 231.35 | 7,029,051 |
| 2026-01-08 | 258.71 | 258.76 | 228.36 | 230.10 | 230.10 | 12,055,871 |
| 2026-01-07 | 230.00 | 252.62 | 230.00 | 252.62 | 252.62 | 7,931,200 |
| 2026-01-06 | 225.05 | 238.50 | 222.80 | 229.65 | 229.65 | 6,580,245 |
| 2026-01-05 | 225.00 | 230.00 | 220.38 | 225.02 | 225.02 | 4,998,814 |
| 2025-12-31 | 233.00 | 233.80 | 222.00 | 223.50 | 223.50 | 5,315,259 |
| 2025-12-30 | 220.00 | 237.60 | 220.00 | 230.20 | 230.20 | 7,648,193 |
| 2025-12-29 | 223.00 | 228.00 | 214.61 | 220.20 | 220.20 | 5,432,950 |
| 2025-12-26 | 228.90 | 230.98 | 220.80 | 223.04 | 223.04 | 5,310,609 |
| 2025-12-25 | 222.40 | 226.99 | 219.09 | 225.01 | 225.01 | 6,495,797 |
| 2025-12-24 | 217.00 | 230.50 | 211.00 | 227.39 | 227.39 | 8,145,959 |
| 2025-12-23 | 209.66 | 220.00 | 207.06 | 216.34 | 216.34 | 7,525,079 |
| 2025-12-22 | 202.00 | 207.44 | 199.18 | 204.07 | 204.07 | 5,023,598 |
| 2025-12-19 | 200.30 | 203.20 | 194.10 | 197.95 | 197.95 | 4,566,468 |
| 2025-12-18 | 203.05 | 208.00 | 196.89 | 196.98 | 196.98 | 7,221,178 |
| 2025-12-17 | 192.99 | 213.99 | 192.66 | 209.30 | 209.30 | 9,340,273 |
| 2025-12-16 | 191.88 | 197.59 | 176.50 | 196.48 | 196.48 | 9,384,262 |
| 2025-12-15 | 184.06 | 194.00 | 183.66 | 190.19 | 190.19 | 5,623,374 |
| 2025-12-12 | 185.00 | 190.86 | 182.00 | 187.36 | 187.36 | 6,018,613 |
| 2025-12-11 | 183.99 | 193.17 | 183.99 | 185.14 | 185.14 | 7,419,538 |
| 2025-12-10 | 193.68 | 200.96 | 178.01 | 184.00 | 184.00 | 11,591,345 |
| 2025-12-09 | 178.88 | 191.99 | 174.80 | 191.99 | 191.99 | 10,422,722 |
| 2025-12-08 | 165.00 | 175.50 | 164.99 | 174.54 | 174.54 | 7,486,665 |
| 2025-12-05 | 162.19 | 169.50 | 161.64 | 164.50 | 164.50 | 7,340,999 |
| 2025-12-04 | 160.40 | 161.98 | 155.51 | 160.47 | 160.47 | 6,460,408 |
| 2025-12-03 | 169.00 | 170.00 | 153.62 | 160.40 | 160.40 | 9,683,280 |
| 2025-12-02 | 176.98 | 179.33 | 166.50 | 167.69 | 167.69 | 7,615,597 |
| 2025-12-01 | 173.00 | 176.75 | 170.10 | 174.70 | 174.70 | 5,330,594 |
| 2025-11-28 | 179.25 | 182.00 | 174.20 | 177.95 | 177.95 | 5,153,572 |
| 2025-11-27 | 174.00 | 189.33 | 174.00 | 180.00 | 180.00 | 8,979,897 |
| 2025-11-26 | 170.01 | 177.60 | 168.01 | 174.31 | 174.31 | 6,454,725 |
| 2025-11-25 | 171.94 | 177.60 | 170.51 | 175.31 | 175.31 | 7,890,397 |
| 2025-11-24 | 187.96 | 188.92 | 166.50 | 170.40 | 170.40 | 12,155,639 |
| 2025-11-21 | 193.00 | 197.99 | 185.00 | 185.00 | 185.00 | 8,343,544 |
| 2025-11-20 | 210.00 | 210.50 | 195.02 | 203.35 | 203.35 | 7,011,476 |
| 2025-11-19 | 204.00 | 204.28 | 197.64 | 202.40 | 202.40 | 5,970,434 |
| 2025-11-18 | 201.88 | 206.84 | 197.19 | 202.20 | 202.20 | 7,731,814 |
| 2025-11-17 | 195.88 | 204.75 | 195.11 | 201.88 | 201.88 | 7,454,609 |
| 2025-11-14 | 195.90 | 203.00 | 193.01 | 196.50 | 196.50 | 6,575,838 |
| 2025-11-13 | 198.00 | 205.48 | 196.00 | 199.92 | 199.92 | 8,961,800 |
| 2025-11-12 | 200.09 | 206.30 | 196.00 | 199.66 | 199.66 | 9,026,880 |
| 2025-11-11 | 211.00 | 218.92 | 197.00 | 202.69 | 202.69 | 15,893,249 |
| 2025-11-10 | 230.00 | 235.00 | 214.18 | 214.18 | 214.18 | 11,419,949 |
| 2025-11-07 | 227.00 | 245.00 | 226.95 | 237.98 | 237.98 | 15,370,233 |
| 2025-11-06 | 206.30 | 226.93 | 203.00 | 226.93 | 226.93 | 13,178,273 |
| 2025-11-05 | 180.00 | 206.83 | 179.80 | 206.30 | 206.30 | 15,816,893 |
| 2025-11-04 | 195.80 | 197.97 | 183.00 | 188.03 | 188.03 | 13,301,110 |
| 2025-11-03 | 178.00 | 189.97 | 176.00 | 189.97 | 189.97 | 13,963,475 |
| 2025-10-31 | 173.13 | 179.44 | 171.00 | 172.70 | 172.70 | 9,953,073 |
| 2025-10-30 | 183.00 | 191.00 | 170.01 | 174.00 | 174.00 | 16,082,431 |
| 2025-10-29 | 173.00 | 178.20 | 172.99 | 178.20 | 178.20 | 7,689,901 |
| 2025-10-28 | 161.00 | 168.31 | 158.16 | 162.00 | 162.00 | 9,574,387 |
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.