Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	55.880	59.440	55.010	58.180	58.180	15,122,150
2025-01-22	54.440	57.570	54.010	54.950	54.950	13,392,606
2025-01-21	51.920	55.000	49.500	54.980	54.980	15,162,765
2025-01-20	52.620	53.660	51.520	51.700	51.700	8,674,317
2025-01-17	52.470	53.110	50.910	51.710	51.710	7,793,199
2025-01-16	52.890	53.880	51.880	53.260	53.260	7,824,399
2025-01-15	54.270	55.000	52.550	52.820	52.820	8,419,900
2025-01-14	50.780	54.500	50.120	54.270	54.270	11,061,560
2025-01-13	52.000	52.400	49.880	50.480	50.480	10,028,284
2025-01-10	54.300	55.550	53.270	53.360	53.360	11,019,102
2025-01-09	51.950	56.990	51.710	54.520	54.520	15,175,924
2025-01-08	49.900	52.990	48.640	51.940	51.940	13,653,605
2025-01-07	48.000	50.490	46.730	50.490	50.490	12,600,306
2025-01-06	47.430	49.640	45.680	45.900	45.900	10,904,942
2025-01-03	51.610	52.370	46.620	46.860	46.860	15,774,590
2025-01-02	54.900	55.270	50.510	51.800	51.800	14,133,481
2024-12-31	56.990	57.360	54.570	55.280	55.280	15,197,339
2024-12-30	50.000	55.220	50.000	55.220	55.220	9,948,710
2024-12-27	48.700	51.840	48.700	50.200	50.200	10,543,559
2024-12-26	47.480	50.300	47.480	49.230	49.230	9,788,689
2024-12-25	49.000	49.290	46.880	48.200	48.200	9,702,476
2024-12-24	46.880	49.460	45.950	49.090	49.090	12,883,752
2024-12-23	47.100	49.000	45.600	46.500	46.500	13,079,891
2024-12-20	44.000	46.770	43.970	45.800	45.800	12,587,533
2024-12-19	44.380	45.770	43.440	43.840	43.840	12,919,338
2024-12-18	44.000	46.470	43.340	45.090	45.090	18,447,970
2024-12-17	51.220	54.000	46.710	46.710	46.710	11,221,276
2024-12-16	52.490	52.980	50.650	51.900	51.900	12,033,451
2024-12-13	51.550	53.000	50.700	50.820	50.820	9,970,426
2024-12-12	51.310	55.290	51.310	52.080	52.080	14,352,695
2024-12-11	51.500	54.300	49.280	51.730	51.730	14,514,198
2024-12-10	52.300	54.000	50.220	51.940	51.940	16,613,446
2024-12-09	50.500	55.430	50.470	52.700	52.700	18,487,816
2024-12-06	45.250	50.390	45.060	50.390	50.390	14,668,175
2024-12-05	45.880	47.350	45.000	45.810	45.810	12,642,982
2024-12-04	43.350	47.300	43.010	46.410	46.410	15,248,651
2024-12-03	43.000	44.860	42.910	43.790	43.790	11,077,690
2024-12-02	45.290	45.720	43.570	43.890	43.890	17,272,271
2024-11-29	45.080	47.440	44.610	46.300	46.300	20,522,989
2024-11-28	47.000	51.290	44.440	44.510	44.510	26,904,464
2024-11-27	42.900	46.790	41.800	46.790	46.790	18,780,046
2024-11-26	38.320	42.540	37.390	42.540	42.540	23,175,433
2024-11-25	38.340	39.490	37.040	38.670	38.670	15,146,812
2024-11-22	39.960	41.300	38.000	38.140	38.140	14,343,096
2024-11-21	40.000	42.320	39.600	40.070	40.070	18,018,240
2024-11-20	41.980	42.800	39.800	40.490	40.490	21,838,335
2024-11-19	37.180	41.290	37.180	40.700	40.700	22,780,514
2024-11-18	38.500	39.270	35.790	37.850	37.850	19,605,719
2024-11-15	38.600	39.500	36.600	37.000	37.000	19,776,268
2024-11-14	38.680	39.800	37.920	38.290	38.290	24,336,793
2024-11-13	35.160	38.740	35.160	38.290	38.290	30,931,588
2024-11-12	35.510	36.570	34.630	35.220	35.220	17,409,389
2024-11-11	34.250	37.160	34.250	36.160	36.160	21,454,601
2024-11-08	33.260	36.300	32.690	34.980	34.980	29,802,954
2024-11-07	30.600	33.260	30.440	33.260	33.260	20,621,167
2024-11-06	30.840	31.280	30.050	30.240	30.240	12,107,546
2024-11-05	30.090	30.680	29.520	30.510	30.510	11,898,500
2024-11-04	29.000	30.250	28.990	30.050	30.050	10,070,767
2024-11-01	30.750	30.950	28.660	28.770	28.770	13,846,558
2024-10-31	30.400	31.310	30.300	30.920	30.920	11,360,460

← NewerPage 8 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.