Beijing Cuiwei Tower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.570 | 5.680 | 5.530 | 5.660 | 5.660 | 8,084,800 |
| 2024-07-24 | 5.670 | 5.670 | 5.500 | 5.530 | 5.530 | 7,265,200 |
| 2024-07-23 | 5.700 | 5.830 | 5.630 | 5.640 | 5.640 | 5,901,639 |
| 2024-07-22 | 5.660 | 5.770 | 5.620 | 5.710 | 5.710 | 4,764,640 |
| 2024-07-19 | 5.590 | 5.690 | 5.540 | 5.670 | 5.670 | 5,387,171 |
| 2024-07-18 | 5.620 | 5.680 | 5.520 | 5.630 | 5.630 | 5,967,100 |
| 2024-07-17 | 5.690 | 5.750 | 5.610 | 5.680 | 5.680 | 5,940,400 |
| 2024-07-16 | 5.690 | 5.730 | 5.620 | 5.650 | 5.650 | 4,696,600 |
| 2024-07-15 | 5.840 | 5.890 | 5.650 | 5.670 | 5.670 | 5,996,682 |
| 2024-07-12 | 5.860 | 5.920 | 5.790 | 5.830 | 5.830 | 6,998,682 |
| 2024-07-11 | 5.640 | 5.890 | 5.640 | 5.860 | 5.860 | 9,894,800 |
| 2024-07-10 | 5.580 | 5.670 | 5.490 | 5.590 | 5.590 | 8,569,630 |
| 2024-07-09 | 5.690 | 5.740 | 5.530 | 5.730 | 5.730 | 8,581,530 |
| 2024-07-08 | 5.900 | 5.910 | 5.670 | 5.690 | 5.690 | 9,261,807 |
| 2024-07-05 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-07-04 | 6.200 | 6.290 | 5.860 | 5.860 | 5.860 | 13,255,982 |
| 2024-07-03 | 6.120 | 6.620 | 6.120 | 6.190 | 6.190 | 17,376,247 |
| 2024-07-02 | 5.930 | 6.370 | 5.900 | 6.210 | 6.210 | 18,795,639 |
| 2024-07-01 | 5.980 | 6.030 | 5.810 | 5.930 | 5.930 | 7,549,282 |
| 2024-06-28 | 6.050 | 6.150 | 5.920 | 5.940 | 5.940 | 9,313,100 |
| 2024-06-27 | 6.200 | 6.240 | 6.090 | 6.090 | 6.090 | 8,039,757 |
| 2024-06-26 | 5.920 | 6.220 | 5.860 | 6.220 | 6.220 | 9,228,700 |
| 2024-06-25 | 6.000 | 6.040 | 5.880 | 5.950 | 5.950 | 6,171,900 |
| 2024-06-24 | 6.150 | 6.150 | 5.880 | 5.960 | 5.960 | 8,946,167 |
| 2024-06-21 | 6.130 | 6.250 | 6.030 | 6.170 | 6.170 | 6,676,371 |
| 2024-06-20 | 6.340 | 6.350 | 6.120 | 6.130 | 6.130 | 9,408,930 |
| 2024-06-19 | 6.420 | 6.620 | 6.350 | 6.390 | 6.390 | 11,970,222 |
| 2024-06-18 | 6.220 | 6.410 | 6.180 | 6.400 | 6.400 | 8,547,763 |
| 2024-06-17 | 6.290 | 6.360 | 6.210 | 6.230 | 6.230 | 6,860,131 |
| 2024-06-14 | 6.280 | 6.350 | 6.210 | 6.300 | 6.300 | 5,981,100 |
| 2024-06-13 | 6.370 | 6.450 | 6.290 | 6.310 | 6.310 | 6,733,700 |
| 2024-06-12 | 6.340 | 6.430 | 6.300 | 6.390 | 6.390 | 8,344,924 |
| 2024-06-11 | 6.200 | 6.380 | 6.100 | 6.340 | 6.340 | 11,358,800 |
| 2024-06-07 | 6.040 | 6.260 | 6.040 | 6.250 | 6.250 | 16,737,201 |
| 2024-06-06 | 6.250 | 6.320 | 5.880 | 5.970 | 5.970 | 21,134,819 |
| 2024-06-05 | 6.440 | 6.500 | 6.310 | 6.310 | 6.310 | 11,255,446 |
| 2024-06-04 | 6.400 | 6.650 | 6.250 | 6.470 | 6.470 | 22,010,553 |
| 2024-06-03 | 7.090 | 7.250 | 6.540 | 6.570 | 6.570 | 34,762,499 |
| 2024-05-31 | 6.510 | 6.830 | 6.510 | 6.760 | 6.760 | 15,706,856 |
| 2024-05-30 | 6.630 | 6.650 | 6.420 | 6.500 | 6.500 | 13,892,191 |
| 2024-05-29 | 6.670 | 6.990 | 6.490 | 6.640 | 6.640 | 21,964,693 |
| 2024-05-28 | 6.760 | 6.820 | 6.650 | 6.680 | 6.680 | 5,230,912 |
| 2024-05-27 | 6.890 | 6.910 | 6.630 | 6.770 | 6.770 | 6,539,600 |
| 2024-05-24 | 6.910 | 7.010 | 6.840 | 6.850 | 6.850 | 6,071,958 |
| 2024-05-23 | 7.140 | 7.140 | 6.930 | 6.940 | 6.940 | 6,843,151 |
| 2024-05-22 | 7.140 | 7.220 | 7.120 | 7.160 | 7.160 | 4,154,401 |
| 2024-05-21 | 7.290 | 7.300 | 7.100 | 7.150 | 7.150 | 5,995,900 |
| 2024-05-20 | 7.380 | 7.480 | 7.260 | 7.280 | 7.280 | 7,644,100 |
| 2024-05-17 | 7.340 | 7.440 | 7.250 | 7.390 | 7.390 | 6,891,042 |
| 2024-05-16 | 7.180 | 7.420 | 7.160 | 7.340 | 7.340 | 8,161,742 |
| 2024-05-15 | 7.200 | 7.290 | 7.160 | 7.180 | 7.180 | 6,490,030 |
| 2024-05-14 | 7.070 | 7.290 | 7.040 | 7.290 | 7.290 | 10,322,400 |
| 2024-05-13 | 7.160 | 7.170 | 6.970 | 7.010 | 7.010 | 7,566,100 |
| 2024-05-10 | 7.370 | 7.460 | 7.190 | 7.210 | 7.210 | 7,193,251 |
| 2024-05-09 | 7.350 | 7.480 | 7.330 | 7.360 | 7.360 | 6,071,451 |
| 2024-05-08 | 7.490 | 7.490 | 7.310 | 7.330 | 7.330 | 6,103,419 |
| 2024-05-07 | 7.550 | 7.560 | 7.410 | 7.490 | 7.490 | 8,419,099 |
| 2024-05-06 | 7.520 | 7.670 | 7.500 | 7.530 | 7.530 | 8,641,534 |
| 2024-04-30 | 7.580 | 7.680 | 7.340 | 7.470 | 7.470 | 13,288,900 |
| 2024-04-29 | 7.380 | 7.700 | 7.380 | 7.690 | 7.690 | 11,409,790 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0650 CNY |
| 2021-07-16 | 0.0320 CNY |
| 2020-07-07 | 0.1100 CNY |
| 2019-06-05 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.