Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.540	8.770	8.240	8.760	8.760	21,384,120
2024-01-23	8.360	8.520	8.210	8.470	8.470	15,867,298
2024-01-22	8.990	8.990	8.260	8.360	8.360	17,785,328
2024-01-19	9.200	9.220	9.000	9.000	9.000	10,120,200
2024-01-18	9.270	9.290	8.970	9.240	9.240	16,922,200
2024-01-17	9.530	9.640	9.350	9.360	9.360	10,589,100
2024-01-16	9.740	9.820	9.500	9.670	9.670	12,705,862
2024-01-15	9.700	9.880	9.610	9.800	9.800	10,399,190
2024-01-12	9.900	9.960	9.710	9.710	9.710	12,303,974
2024-01-11	9.780	10.130	9.780	9.970	9.970	13,198,827
2024-01-10	9.850	9.910	9.690	9.760	9.760	11,150,878
2024-01-09	9.990	10.070	9.830	9.930	9.930	10,479,047
2024-01-08	10.110	10.160	9.900	9.900	9.900	10,990,894
2024-01-05	10.410	10.420	10.110	10.140	10.140	12,298,063
2024-01-04	10.560	10.600	10.370	10.380	10.380	12,215,200
2024-01-03	10.500	10.640	10.450	10.610	10.610	12,136,100
2024-01-02	10.690	10.750	10.540	10.570	10.570	14,332,863
2023-12-29	10.450	10.660	10.430	10.650	10.650	17,597,337
2023-12-28	10.340	10.530	10.150	10.500	10.500	18,747,773
2023-12-27	10.170	10.370	10.090	10.340	10.340	17,855,770
2023-12-26	10.250	10.370	10.090	10.170	10.170	22,050,919
2023-12-25	10.540	10.810	10.340	10.420	10.420	31,321,892
2023-12-22	10.500	10.980	10.340	10.400	10.400	34,306,069
2023-12-21	10.400	10.540	10.300	10.500	10.500	12,585,000
2023-12-20	10.710	10.740	10.440	10.480	10.480	12,296,112
2023-12-19	10.770	10.830	10.590	10.710	10.710	11,496,490
2023-12-18	10.980	11.050	10.750	10.810	10.810	13,401,100
2023-12-15	11.170	11.260	10.950	11.010	11.010	22,017,397
2023-12-14	11.170	11.690	11.150	11.170	11.170	32,925,800
2023-12-13	11.280	11.360	11.160	11.170	11.170	11,473,537
2023-12-12	11.200	11.340	11.190	11.310	11.310	12,646,419
2023-12-11	11.030	11.280	11.020	11.270	11.270	19,008,388
2023-12-08	11.300	11.370	11.060	11.090	11.090	14,911,027
2023-12-07	11.210	11.380	11.170	11.270	11.270	13,737,633
2023-12-06	11.320	11.410	11.250	11.290	11.290	12,261,307
2023-12-05	11.670	11.670	11.330	11.350	11.350	15,990,777
2023-12-04	11.760	11.880	11.580	11.670	11.670	18,287,525
2023-12-01	11.610	11.790	11.510	11.700	11.700	20,421,047
2023-11-30	11.630	11.670	11.410	11.540	11.540	15,117,100
2023-11-29	11.690	11.750	11.590	11.620	11.620	13,682,459
2023-11-28	11.850	11.850	11.550	11.670	11.670	19,288,841
2023-11-27	11.750	12.000	11.670	11.850	11.850	17,944,849
2023-11-24	12.260	12.270	11.790	11.810	11.810	21,798,765
2023-11-23	12.120	12.230	11.960	12.200	12.200	24,386,202
2023-11-22	12.560	12.670	12.160	12.180	12.180	33,746,146
2023-11-21	12.560	12.870	12.500	12.550	12.550	36,633,903
2023-11-20	12.640	12.810	12.550	12.560	12.560	28,648,426
2023-11-17	12.540	12.780	12.470	12.640	12.640	30,812,646
2023-11-16	12.480	12.860	12.260	12.610	12.610	41,974,141
2023-11-15	12.440	12.750	12.400	12.600	12.600	55,821,423
2023-11-14	12.080	12.460	11.950	12.440	12.440	48,355,764
2023-11-13	12.160	12.230	11.940	12.060	12.060	27,983,795
2023-11-10	12.490	12.640	12.140	12.160	12.160	34,436,486
2023-11-09	12.890	12.950	12.520	12.540	12.540	45,124,898
2023-11-08	13.200	13.270	12.900	13.000	13.000	52,464,921
2023-11-07	13.000	13.500	12.770	13.280	13.280	83,319,585
2023-11-06	13.080	13.150	12.840	13.120	13.120	63,258,575
2023-11-03	13.430	13.440	12.850	12.970	12.970	58,843,760
2023-11-02	14.300	14.450	13.420	13.430	13.430	61,373,157
2023-11-01	14.570	14.880	14.000	14.340	14.340	50,762,576

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.