Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.000	34.960	32.000	34.420	34.420	18,800,330
2025-04-25	33.090	33.090	33.090	33.090	33.090	3,882,500
2025-04-24	36.770	36.770	36.770	36.770	36.770	2,166,900
2025-04-23	39.020	41.360	39.020	40.850	40.850	10,784,941
2025-04-22	39.500	39.580	38.650	38.930	38.930	5,618,297
2025-04-21	38.860	39.790	38.270	39.780	39.780	6,083,991
2025-04-18	38.500	39.140	38.010	38.850	38.850	5,140,650
2025-04-17	37.440	39.180	37.440	38.600	38.600	6,077,100
2025-04-16	38.000	39.530	37.500	37.980	37.980	8,631,300
2025-04-15	40.170	40.550	39.300	39.910	39.910	6,320,500
2025-04-14	39.280	40.590	38.720	40.170	40.170	11,227,816
2025-04-11	36.660	38.570	36.510	38.140	38.140	7,816,069
2025-04-10	38.660	39.700	37.250	37.450	37.450	13,703,082
2025-04-09	33.160	36.280	31.950	36.200	36.200	13,988,544
2025-04-08	38.000	38.630	34.730	35.500	35.500	13,996,320
2025-04-07	38.590	39.490	38.590	38.590	38.590	2,612,250
2025-04-03	44.990	45.590	42.420	42.880	42.880	9,991,550
2025-04-02	46.440	47.360	46.000	46.350	46.350	4,158,888
2025-04-01	47.000	47.700	46.300	46.440	46.440	4,324,248
2025-03-31	47.300	47.590	45.890	46.680	46.680	5,217,000
2025-03-28	47.590	48.120	47.160	47.630	47.630	3,798,500
2025-03-27	47.000	48.500	46.660	47.750	47.750	5,099,729
2025-03-26	48.000	48.790	47.440	48.180	48.180	6,033,292
2025-03-25	49.680	50.390	48.220	48.860	48.860	6,933,202
2025-03-24	50.160	50.170	47.820	48.350	48.350	7,493,286
2025-03-21	49.430	51.860	47.600	50.170	50.170	12,016,707
2025-03-20	50.090	51.000	49.240	49.390	49.390	8,179,760
2025-03-19	51.880	52.250	50.000	50.090	50.090	14,018,293
2025-03-18	55.000	55.500	53.010	54.130	54.130	13,533,356
2025-03-17	56.000	57.000	53.340	55.850	55.850	18,651,049
2025-03-14	53.180	54.490	52.270	53.160	53.160	10,047,772
2025-03-13	54.000	54.490	52.470	53.310	53.310	8,436,957
2025-03-12	53.600	54.340	52.670	53.500	53.500	10,915,292
2025-03-11	51.020	55.030	50.880	53.660	53.660	14,211,933
2025-03-10	50.790	52.770	50.160	51.900	51.900	9,334,013
2025-03-07	49.500	52.090	49.210	50.400	50.400	7,507,172
2025-03-06	50.100	51.560	49.980	50.540	50.540	7,014,940
2025-03-05	49.390	50.420	49.030	49.600	49.600	6,821,999
2025-03-04	46.500	48.980	46.420	48.880	48.880	8,496,299
2025-03-03	51.110	51.490	48.080	48.820	48.820	9,482,479
2025-02-28	51.000	52.860	50.900	51.100	51.100	10,685,251
2025-02-27	57.800	57.800	53.900	54.540	54.540	14,718,848
2025-02-26	54.200	58.250	53.450	57.700	57.700	15,186,668
2025-02-25	53.400	57.000	52.490	54.660	54.660	12,387,520
2025-02-24	55.000	55.690	54.010	55.250	55.250	13,474,769
2025-02-21	54.070	56.980	54.000	56.740	56.740	14,132,310
2025-02-20	54.700	55.350	53.500	53.900	53.900	9,044,292
2025-02-19	54.040	56.240	53.600	55.290	55.290	10,039,300
2025-02-18	56.100	57.180	53.800	54.040	54.040	12,751,083
2025-02-17	51.080	55.670	51.000	55.670	55.670	19,715,672
2025-02-14	51.700	52.330	50.470	50.610	50.610	8,318,588
2025-02-13	53.160	53.170	49.990	51.240	51.240	14,088,168
2025-02-12	52.750	54.220	52.060	53.790	53.790	10,740,308
2025-02-11	55.100	55.870	52.910	53.330	53.330	11,011,027
2025-02-10	53.800	55.850	52.690	53.970	53.970	10,560,875
2025-02-07	54.010	55.150	52.410	53.200	53.200	11,478,409
2025-02-06	51.990	53.970	51.860	53.820	53.820	11,584,656
2025-02-05	51.290	53.580	51.290	51.290	51.290	11,077,624
2025-01-27	58.880	59.500	54.910	56.990	56.990	14,470,734
2025-01-24	56.800	61.540	56.000	60.830	60.830	13,644,897

← NewerPage 7 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.