Beijing Tricolor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.870	31.130	29.950	30.710	30.710	12,470,302
2024-10-29	31.500	31.980	30.860	31.100	31.100	14,253,856
2024-10-28	32.110	33.200	30.980	31.750	31.750	24,732,186
2024-10-25	34.560	35.280	33.020	34.290	34.290	18,783,186
2024-10-24	34.400	35.300	33.740	34.850	34.850	14,112,802
2024-10-23	33.560	36.520	33.500	35.180	35.180	21,648,716
2024-10-22	34.020	35.680	33.700	34.500	34.500	27,623,394
2024-10-21	32.800	34.690	32.530	33.130	33.130	31,669,510
2024-10-18	30.500	31.540	29.880	31.540	31.540	24,615,257
2024-10-17	28.350	29.360	28.280	28.670	28.670	11,287,327
2024-10-16	28.000	28.750	27.650	28.200	28.200	10,641,381
2024-10-15	29.000	30.950	28.550	29.230	29.230	18,247,562
2024-10-14	27.400	29.400	26.800	29.300	29.300	14,430,729
2024-10-11	27.960	28.380	26.700	27.400	27.400	11,339,658
2024-10-10	30.120	30.200	27.040	28.030	28.030	18,524,385
2024-10-09	31.400	31.690	30.020	30.020	30.020	19,559,340
2024-10-08	34.760	34.760	30.350	33.350	33.350	25,326,613
2024-09-30	30.200	31.900	29.380	31.610	31.610	19,212,898
2024-09-27	27.850	29.840	27.850	29.400	29.400	9,132,537
2024-09-26	27.300	27.730	26.530	27.730	27.730	11,124,953
2024-09-25	28.430	28.760	27.120	27.360	27.360	14,096,593
2024-09-24	24.840	27.190	24.360	27.190	27.190	13,024,720
2024-09-23	24.610	25.440	24.250	24.720	24.720	8,108,701
2024-09-20	24.970	24.970	24.300	24.530	24.530	4,305,325
2024-09-19	24.750	25.090	24.290	24.760	24.760	8,055,752
2024-09-18	25.850	25.850	24.240	24.350	24.350	9,237,041
2024-09-13	25.580	26.850	25.580	26.030	26.030	7,912,100
2024-09-12	26.560	27.180	25.770	25.840	25.840	6,054,530
2024-09-11	26.520	26.940	25.900	26.070	26.070	5,893,435
2024-09-10	25.900	26.730	25.620	26.460	26.460	7,266,245
2024-09-09	25.790	26.060	25.300	25.900	25.900	4,784,396
2024-09-06	27.110	27.500	26.000	26.020	26.020	7,054,100
2024-09-05	26.700	27.780	26.520	26.750	26.750	11,562,127
2024-09-04	25.190	26.920	24.460	26.550	26.550	12,269,655
2024-09-03	25.800	26.390	25.600	25.870	25.870	7,326,725
2024-09-02	27.880	27.940	25.610	25.610	25.610	10,969,400
2024-08-30	26.860	28.630	26.570	27.800	27.800	9,461,656
2024-08-29	26.000	27.460	25.540	26.980	26.980	8,064,349
2024-08-28	26.780	27.260	26.510	27.040	27.040	4,256,630
2024-08-27	27.560	27.640	26.470	26.770	26.770	5,595,527
2024-08-26	27.320	27.990	27.050	27.400	27.400	7,128,070
2024-08-23	28.510	28.890	26.750	27.090	27.090	10,024,450
2024-08-22	27.450	29.820	26.670	28.940	28.940	13,464,300
2024-08-21	27.440	27.490	26.900	27.240	27.240	4,525,998
2024-08-20	27.730	27.940	27.200	27.490	27.490	5,910,834
2024-08-19	28.020	28.250	27.180	27.280	27.280	6,868,726
2024-08-16	28.610	29.580	28.020	28.060	28.060	9,368,498
2024-08-15	28.450	29.170	28.100	28.610	28.610	7,353,040
2024-08-14	28.900	29.460	28.330	28.680	28.680	9,890,921
2024-08-13	28.800	29.110	28.000	28.400	28.400	8,893,100
2024-08-12	29.290	29.380	27.910	28.060	28.060	10,115,626
2024-08-09	29.840	30.450	28.880	29.510	29.510	13,071,133
2024-08-08	28.990	30.100	28.490	29.830	29.830	11,143,268
2024-08-07	28.460	29.690	28.160	29.500	29.500	10,009,580
2024-08-06	28.150	28.570	27.650	28.420	28.420	8,558,517
2024-08-05	29.370	30.000	27.410	27.440	27.440	14,108,810
2024-08-02	30.810	31.980	30.370	30.460	30.460	13,865,498
2024-08-01	33.050	33.700	32.500	32.720	32.720	13,590,629
2024-07-31	30.800	32.780	30.530	32.260	32.260	16,585,295
2024-07-30	29.270	31.680	28.270	31.680	31.680	14,132,977

← NewerPage 9 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.