Beijing Tricolor Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 166.77 | 166.80 | 155.00 | 161.92 | 161.92 | 10,337,202 |
| 2025-10-24 | 161.00 | 168.25 | 160.00 | 166.76 | 166.76 | 10,213,871 |
| 2025-10-23 | 158.50 | 165.48 | 155.00 | 160.07 | 160.07 | 8,495,148 |
| 2025-10-22 | 154.99 | 160.80 | 154.99 | 158.50 | 158.50 | 9,276,241 |
| 2025-10-21 | 152.02 | 155.00 | 145.68 | 154.30 | 154.30 | 8,093,105 |
| 2025-10-20 | 153.00 | 155.38 | 147.50 | 150.51 | 150.51 | 8,543,441 |
| 2025-10-17 | 154.90 | 155.80 | 147.81 | 147.81 | 147.81 | 8,724,192 |
| 2025-10-16 | 157.01 | 160.00 | 152.30 | 154.30 | 154.30 | 7,337,845 |
| 2025-10-15 | 165.50 | 166.00 | 153.00 | 157.85 | 157.85 | 14,563,253 |
| 2025-10-14 | 188.26 | 192.00 | 163.18 | 169.99 | 169.99 | 20,222,250 |
| 2025-10-13 | 150.88 | 177.09 | 150.88 | 177.09 | 177.09 | 14,442,407 |
| 2025-10-10 | 151.00 | 166.76 | 149.60 | 160.99 | 160.99 | 15,683,588 |
| 2025-10-09 | 166.90 | 171.35 | 148.70 | 151.60 | 151.60 | 15,544,517 |
| 2025-09-30 | 167.79 | 170.88 | 163.75 | 164.70 | 164.70 | 12,502,434 |
| 2025-09-29 | 154.00 | 166.30 | 150.88 | 164.66 | 164.66 | 13,862,050 |
| 2025-09-26 | 161.50 | 170.92 | 153.13 | 154.00 | 154.00 | 14,206,138 |
| 2025-09-25 | 157.76 | 164.00 | 156.50 | 158.51 | 158.51 | 9,472,673 |
| 2025-09-24 | 156.06 | 165.00 | 153.00 | 158.01 | 158.01 | 10,869,731 |
| 2025-09-23 | 163.89 | 167.09 | 151.78 | 156.58 | 156.58 | 11,920,942 |
| 2025-09-22 | 162.84 | 164.78 | 156.20 | 160.00 | 160.00 | 10,548,687 |
| 2025-09-19 | 169.00 | 171.42 | 157.77 | 162.84 | 162.84 | 14,497,527 |
| 2025-09-18 | 165.00 | 177.77 | 163.39 | 166.78 | 166.78 | 21,527,000 |
| 2025-09-17 | 160.52 | 169.40 | 148.00 | 166.50 | 166.50 | 25,435,248 |
| 2025-09-16 | 142.80 | 154.00 | 142.80 | 154.00 | 154.00 | 10,110,568 |
| 2025-09-15 | 158.00 | 165.88 | 135.72 | 140.00 | 140.00 | 26,605,765 |
| 2025-09-12 | 140.00 | 150.80 | 138.50 | 150.80 | 150.80 | 11,549,485 |
| 2025-09-11 | 129.29 | 137.09 | 125.00 | 137.09 | 137.09 | 14,863,466 |
| 2025-09-10 | 120.00 | 124.63 | 119.60 | 124.63 | 124.63 | 11,507,431 |
| 2025-09-09 | 103.30 | 113.30 | 103.30 | 113.30 | 113.30 | 8,962,757 |
| 2025-09-08 | 97.000 | 104.85 | 97.000 | 103.00 | 103.00 | 14,151,190 |
| 2025-09-05 | 99.000 | 99.600 | 95.080 | 98.620 | 98.620 | 10,381,530 |
| 2025-09-04 | 96.900 | 101.60 | 95.680 | 98.570 | 98.570 | 13,233,864 |
| 2025-09-03 | 96.580 | 99.890 | 91.590 | 96.810 | 96.810 | 13,793,611 |
| 2025-09-02 | 97.500 | 99.990 | 95.870 | 96.590 | 96.590 | 12,565,018 |
| 2025-09-01 | 98.860 | 99.450 | 94.200 | 96.710 | 96.710 | 18,321,636 |
| 2025-08-29 | 109.80 | 114.93 | 101.39 | 101.39 | 101.39 | 16,936,793 |
| 2025-08-28 | 106.00 | 113.59 | 104.00 | 112.66 | 112.66 | 12,086,093 |
| 2025-08-27 | 103.11 | 110.00 | 101.19 | 106.16 | 106.16 | 12,641,963 |
| 2025-08-26 | 116.77 | 119.26 | 105.15 | 105.15 | 105.15 | 13,551,837 |
| 2025-08-25 | 111.50 | 119.10 | 109.00 | 116.83 | 116.83 | 13,710,648 |
| 2025-08-22 | 110.07 | 115.00 | 109.16 | 113.08 | 113.08 | 11,410,900 |
| 2025-08-21 | 110.21 | 113.50 | 106.75 | 111.47 | 111.47 | 12,832,533 |
| 2025-08-20 | 114.00 | 116.01 | 107.36 | 112.58 | 112.58 | 15,270,728 |
| 2025-08-19 | 120.66 | 123.50 | 114.02 | 114.02 | 114.02 | 19,370,586 |
| 2025-08-18 | 117.30 | 126.69 | 116.00 | 126.69 | 126.69 | 12,350,252 |
| 2025-08-15 | 108.24 | 116.30 | 106.22 | 115.17 | 115.17 | 14,342,841 |
| 2025-08-14 | 106.00 | 112.53 | 106.00 | 108.49 | 108.49 | 19,249,879 |
| 2025-08-13 | 93.110 | 102.30 | 93.110 | 102.30 | 102.30 | 10,948,796 |
| 2025-08-12 | 94.440 | 96.980 | 90.900 | 93.000 | 93.000 | 15,681,787 |
| 2025-08-11 | 91.340 | 96.740 | 87.300 | 95.390 | 95.390 | 17,613,653 |
| 2025-08-08 | 91.290 | 93.200 | 85.030 | 90.000 | 90.000 | 24,567,883 |
| 2025-08-07 | 79.300 | 86.800 | 79.300 | 86.800 | 86.800 | 11,319,369 |
| 2025-08-06 | 73.600 | 79.930 | 73.500 | 78.910 | 78.910 | 22,134,550 |
| 2025-08-05 | 67.110 | 72.660 | 66.110 | 72.660 | 72.660 | 18,373,413 |
| 2025-08-04 | 66.740 | 69.330 | 64.220 | 66.050 | 66.050 | 25,693,918 |
| 2025-08-01 | 63.490 | 66.530 | 61.340 | 66.530 | 66.530 | 21,488,274 |
| 2025-07-31 | 56.390 | 60.480 | 56.390 | 60.480 | 60.480 | 24,192,409 |
| 2025-07-30 | 51.650 | 56.390 | 50.010 | 54.980 | 54.980 | 15,627,617 |
| 2025-07-29 | 50.380 | 51.790 | 50.220 | 51.390 | 51.390 | 8,796,217 |
| 2025-07-28 | 50.550 | 51.380 | 50.010 | 50.410 | 50.410 | 10,296,566 |
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.