Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	50.150	51.020	49.820	50.340	50.340	9,423,574
2025-07-24	49.860	52.000	48.710	49.750	49.750	14,645,079
2025-07-23	50.500	51.270	48.910	49.530	49.530	12,739,299
2025-07-22	50.350	52.780	49.610	50.000	50.000	20,603,749
2025-07-21	44.910	49.830	44.910	49.830	49.830	18,190,494
2025-07-18	42.400	45.990	42.070	45.300	45.300	16,928,084
2025-07-17	42.070	43.230	41.800	42.370	42.370	11,895,903
2025-07-16	39.450	43.150	38.910	42.190	42.190	19,962,100
2025-07-15	38.900	40.170	38.900	39.230	39.230	12,232,720
2025-07-14	36.560	39.880	36.560	39.200	39.200	15,531,400
2025-07-11	37.350	38.120	36.820	36.990	36.990	11,094,236
2025-07-10	35.890	39.240	35.650	37.760	37.760	21,867,439
2025-07-09	36.020	36.120	35.480	35.670	35.670	4,533,921
2025-07-08	34.910	36.220	34.780	36.200	36.200	8,741,100
2025-07-07	35.200	35.570	34.730	34.910	34.910	4,610,187
2025-07-04	35.340	36.740	35.140	35.400	35.400	9,314,319
2025-07-03	35.500	35.790	34.970	35.060	35.060	4,730,993
2025-07-02	35.910	37.100	35.160	35.500	35.500	8,246,319
2025-07-01	36.970	36.980	35.500	36.330	36.330	8,406,100
2025-06-30	35.400	36.200	35.300	35.900	35.900	5,715,803
2025-06-27	35.500	36.500	34.840	35.660	35.660	6,398,100
2025-06-26	35.580	35.960	35.010	35.270	35.270	5,170,600
2025-06-25	35.010	35.880	34.680	35.500	35.500	6,534,911
2025-06-24	33.960	35.580	33.960	34.880	34.880	6,170,401
2025-06-23	33.520	34.380	33.210	33.970	33.970	4,579,381
2025-06-20	34.370	35.190	33.790	33.870	33.870	5,099,260
2025-06-19	34.590	35.080	34.010	34.220	34.220	4,765,987
2025-06-18	34.510	34.880	34.200	34.770	34.770	3,656,000
2025-06-17	35.330	35.450	34.550	34.790	34.790	4,592,413
2025-06-16	35.100	36.100	34.920	35.220	35.220	5,558,915
2025-06-13	36.200	36.690	35.000	35.330	35.330	8,231,164
2025-06-12	35.230	37.430	35.230	36.530	36.530	9,522,900
2025-06-11	35.800	36.170	35.520	35.590	35.590	3,310,100
2025-06-10	36.280	36.550	35.430	35.800	35.800	5,627,600
2025-06-09	36.100	36.680	35.990	36.200	36.200	5,128,820
2025-06-06	35.500	36.180	35.480	35.920	35.920	4,956,400
2025-06-05	34.590	36.080	34.160	35.840	35.840	9,299,580
2025-06-04	34.150	35.690	33.990	34.420	34.420	7,374,700
2025-06-03	33.980	34.440	33.640	33.680	33.680	3,866,406
2025-05-30	34.700	34.770	33.430	33.580	33.580	5,566,700
2025-05-29	33.300	35.350	33.120	34.850	34.850	11,420,559
2025-05-28	32.770	33.470	32.680	32.810	32.810	3,647,880
2025-05-27	33.870	34.190	32.950	33.160	33.160	6,208,200
2025-05-26	33.800	34.370	33.600	33.960	33.960	4,190,400
2025-05-23	34.560	34.820	33.780	33.780	33.780	7,039,040
2025-05-22	36.000	37.200	35.000	35.000	35.000	9,703,100
2025-05-21	35.610	35.790	34.560	34.730	34.730	5,218,500
2025-05-20	36.190	36.360	35.570	35.850	35.850	4,271,640
2025-05-19	35.110	37.200	34.810	36.150	36.150	8,559,495
2025-05-16	35.490	36.090	35.150	35.340	35.340	4,162,500
2025-05-15	36.250	36.400	35.320	35.650	35.650	4,994,731
2025-05-14	37.450	37.780	36.280	36.330	36.330	7,445,955
2025-05-13	37.530	37.700	36.630	36.770	36.770	6,365,500
2025-05-12	36.800	37.550	36.580	36.940	36.940	6,863,500
2025-05-09	36.730	37.220	36.100	36.200	36.200	7,146,740
2025-05-08	35.350	37.220	35.350	36.950	36.950	11,118,696
2025-05-07	36.150	36.270	34.920	35.360	35.360	7,899,337
2025-05-06	34.990	35.800	34.850	35.580	35.580	7,375,720
2025-04-30	33.810	34.770	33.400	34.330	34.330	8,414,544
2025-04-29	34.000	35.110	33.750	33.770	33.770	12,231,658

← NewerPage 6 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.