Beijing Cuiwei Tower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.190 | 7.370 | 7.140 | 7.360 | 7.360 | 11,828,802 |
| 2024-04-25 | 7.250 | 7.330 | 7.150 | 7.180 | 7.180 | 9,663,658 |
| 2024-04-24 | 7.120 | 7.450 | 7.090 | 7.290 | 7.290 | 16,068,630 |
| 2024-04-23 | 6.890 | 7.150 | 6.870 | 7.060 | 7.060 | 10,882,730 |
| 2024-04-22 | 6.850 | 6.980 | 6.630 | 6.890 | 6.890 | 8,886,500 |
| 2024-04-19 | 6.970 | 7.020 | 6.810 | 6.860 | 6.860 | 8,683,536 |
| 2024-04-18 | 7.190 | 7.190 | 6.880 | 6.970 | 6.970 | 10,595,188 |
| 2024-04-17 | 6.550 | 7.100 | 6.550 | 7.090 | 7.090 | 14,946,388 |
| 2024-04-16 | 7.130 | 7.150 | 6.510 | 6.540 | 6.540 | 17,147,649 |
| 2024-04-15 | 7.620 | 7.670 | 7.020 | 7.130 | 7.130 | 17,061,236 |
| 2024-04-12 | 7.750 | 7.780 | 7.640 | 7.650 | 7.650 | 8,274,507 |
| 2024-04-11 | 7.690 | 7.800 | 7.610 | 7.680 | 7.680 | 8,542,900 |
| 2024-04-10 | 8.030 | 8.180 | 7.680 | 7.800 | 7.800 | 12,332,762 |
| 2024-04-09 | 7.830 | 7.990 | 7.830 | 7.980 | 7.980 | 6,677,800 |
| 2024-04-08 | 8.050 | 8.110 | 7.830 | 7.830 | 7.830 | 8,282,600 |
| 2024-04-03 | 8.260 | 8.260 | 7.980 | 8.110 | 8.110 | 9,581,485 |
| 2024-04-02 | 8.300 | 8.320 | 8.160 | 8.250 | 8.250 | 9,043,770 |
| 2024-04-01 | 8.200 | 8.330 | 8.200 | 8.320 | 8.320 | 8,774,124 |
| 2024-03-29 | 8.080 | 8.150 | 7.980 | 8.150 | 8.150 | 4,157,100 |
| 2024-03-28 | 7.870 | 8.190 | 7.840 | 8.090 | 8.090 | 11,099,062 |
| 2024-03-27 | 8.350 | 8.360 | 7.850 | 7.870 | 7.870 | 13,837,012 |
| 2024-03-26 | 8.450 | 8.540 | 8.230 | 8.340 | 8.340 | 11,046,947 |
| 2024-03-25 | 8.700 | 8.810 | 8.420 | 8.450 | 8.450 | 11,703,778 |
| 2024-03-22 | 8.920 | 8.950 | 8.680 | 8.750 | 8.750 | 12,599,436 |
| 2024-03-21 | 8.900 | 9.050 | 8.830 | 8.950 | 8.950 | 15,062,319 |
| 2024-03-20 | 8.780 | 8.910 | 8.750 | 8.870 | 8.870 | 11,317,048 |
| 2024-03-19 | 8.860 | 8.870 | 8.790 | 8.790 | 8.790 | 12,254,695 |
| 2024-03-18 | 8.800 | 8.880 | 8.740 | 8.880 | 8.880 | 13,938,607 |
| 2024-03-15 | 8.760 | 8.780 | 8.570 | 8.760 | 8.760 | 13,051,098 |
| 2024-03-14 | 8.770 | 8.830 | 8.620 | 8.710 | 8.710 | 15,114,672 |
| 2024-03-13 | 8.660 | 8.830 | 8.600 | 8.760 | 8.760 | 17,892,398 |
| 2024-03-12 | 8.560 | 8.700 | 8.450 | 8.670 | 8.670 | 18,071,970 |
| 2024-03-11 | 8.320 | 8.480 | 8.250 | 8.470 | 8.470 | 11,710,616 |
| 2024-03-08 | 8.350 | 8.410 | 8.230 | 8.320 | 8.320 | 12,100,963 |
| 2024-03-07 | 8.770 | 8.770 | 8.310 | 8.320 | 8.320 | 22,755,744 |
| 2024-03-06 | 8.500 | 8.700 | 8.350 | 8.670 | 8.670 | 24,223,558 |
| 2024-03-05 | 8.680 | 8.920 | 8.480 | 8.600 | 8.600 | 30,461,407 |
| 2024-03-04 | 8.620 | 8.960 | 8.480 | 8.750 | 8.750 | 27,298,219 |
| 2024-03-01 | 8.580 | 8.680 | 8.400 | 8.590 | 8.590 | 18,477,650 |
| 2024-02-29 | 8.380 | 8.630 | 8.320 | 8.560 | 8.560 | 23,980,807 |
| 2024-02-28 | 8.890 | 9.020 | 8.180 | 8.190 | 8.190 | 31,010,680 |
| 2024-02-27 | 8.470 | 8.910 | 8.470 | 8.880 | 8.880 | 23,316,442 |
| 2024-02-26 | 8.500 | 8.760 | 8.380 | 8.560 | 8.560 | 28,898,876 |
| 2024-02-23 | 8.090 | 8.760 | 8.080 | 8.520 | 8.520 | 31,872,086 |
| 2024-02-22 | 7.790 | 8.090 | 7.790 | 8.080 | 8.080 | 15,273,114 |
| 2024-02-21 | 7.690 | 8.090 | 7.590 | 7.850 | 7.850 | 20,073,272 |
| 2024-02-20 | 7.720 | 7.720 | 7.450 | 7.670 | 7.670 | 13,911,060 |
| 2024-02-19 | 7.610 | 7.760 | 7.430 | 7.630 | 7.630 | 23,458,661 |
| 2024-02-08 | 6.740 | 7.470 | 6.730 | 7.470 | 7.470 | 25,657,747 |
| 2024-02-07 | 6.700 | 7.030 | 6.570 | 6.800 | 6.800 | 25,218,581 |
| 2024-02-06 | 6.680 | 6.880 | 6.020 | 6.640 | 6.640 | 26,037,374 |
| 2024-02-05 | 7.210 | 7.350 | 6.620 | 6.620 | 6.620 | 20,754,101 |
| 2024-02-02 | 7.790 | 8.000 | 7.050 | 7.350 | 7.350 | 17,691,202 |
| 2024-02-01 | 7.900 | 8.070 | 7.710 | 7.820 | 7.820 | 13,505,900 |
| 2024-01-31 | 8.310 | 8.460 | 7.950 | 7.950 | 7.950 | 14,969,000 |
| 2024-01-30 | 8.570 | 8.750 | 8.390 | 8.410 | 8.410 | 12,590,405 |
| 2024-01-29 | 9.050 | 9.060 | 8.610 | 8.610 | 8.610 | 17,765,898 |
| 2024-01-26 | 8.820 | 9.190 | 8.800 | 9.020 | 9.020 | 22,898,800 |
| 2024-01-25 | 8.650 | 8.950 | 8.570 | 8.910 | 8.910 | 22,448,088 |
| 2024-01-24 | 8.540 | 8.770 | 8.240 | 8.760 | 8.760 | 21,384,120 |
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.