Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15.500	15.500	14.200	14.570	14.570	63,675,119
2023-10-30	15.670	16.160	14.800	15.240	15.240	84,129,110
2023-10-27	16.210	16.450	15.300	15.770	15.770	95,007,911
2023-10-26	15.390	16.930	15.270	16.000	16.000	129,087,010
2023-10-25	14.800	15.880	14.660	15.390	15.390	90,346,683
2023-10-24	14.010	15.220	14.010	14.800	14.800	86,917,595
2023-10-23	12.740	14.550	12.170	14.140	14.140	111,965,125
2023-10-20	13.600	15.180	13.090	13.520	13.520	100,074,463
2023-10-19	15.100	15.100	13.770	13.810	13.810	103,774,189
2023-10-18	14.160	15.500	14.160	15.300	15.300	108,841,963
2023-10-17	15.520	16.360	14.750	14.950	14.950	113,174,026
2023-10-16	15.910	15.920	14.690	15.070	15.070	95,187,344
2023-10-13	14.630	15.910	14.320	15.910	15.910	142,735,737
2023-10-12	14.100	15.180	13.690	14.460	14.460	123,584,833
2023-10-11	14.800	14.900	13.860	13.860	13.860	122,114,531
2023-10-10	15.200	15.650	13.870	15.400	15.400	121,663,441
2023-10-09	15.770	16.490	14.750	15.260	15.260	130,568,475
2023-09-28	15.300	16.460	14.000	15.770	15.770	148,941,981
2023-09-27	14.350	14.960	12.440	14.960	14.960	128,601,870
2023-09-26	13.000	13.600	13.000	13.600	13.600	47,096,944
2023-09-25	11.510	12.360	11.440	12.360	12.360	84,505,461
2023-09-22	10.220	11.240	10.180	11.240	11.240	54,116,462
2023-09-21	10.180	10.350	10.160	10.220	10.220	5,925,547
2023-09-20	10.330	10.400	10.230	10.240	10.240	5,472,400
2023-09-19	10.560	10.590	10.290	10.310	10.310	8,955,894
2023-09-18	10.510	10.620	10.430	10.600	10.600	6,323,500
2023-09-15	10.540	10.640	10.420	10.590	10.590	8,599,021
2023-09-14	10.510	10.660	10.430	10.540	10.540	8,600,629
2023-09-13	10.550	10.620	10.400	10.470	10.470	11,006,357
2023-09-12	10.540	10.750	10.470	10.470	10.470	12,886,903
2023-09-11	10.400	10.700	10.280	10.590	10.590	18,170,520
2023-09-08	10.200	10.400	10.180	10.360	10.360	11,277,531
2023-09-07	10.260	10.460	10.160	10.300	10.300	19,664,119
2023-09-06	9.720	10.470	9.590	10.280	10.280	26,507,924
2023-09-05	9.870	9.880	9.710	9.740	9.740	6,620,600
2023-09-04	9.850	9.900	9.770	9.880	9.880	6,756,597
2023-09-01	9.760	9.910	9.750	9.780	9.780	7,759,216
2023-08-31	9.850	9.910	9.730	9.750	9.750	7,960,316
2023-08-30	9.880	10.000	9.760	9.950	9.950	12,755,243
2023-08-29	9.580	9.840	9.520	9.780	9.780	8,286,004
2023-08-28	10.070	10.070	9.560	9.560	9.560	10,997,909
2023-08-25	9.790	9.890	9.410	9.450	9.450	9,946,026
2023-08-24	9.780	10.010	9.720	9.860	9.860	8,774,100
2023-08-23	9.910	10.090	9.770	9.780	9.780	7,617,200
2023-08-22	9.900	9.920	9.690	9.910	9.910	7,414,400
2023-08-21	9.860	10.020	9.800	9.800	9.800	7,334,929
2023-08-18	10.380	10.420	9.810	9.850	9.850	13,392,918
2023-08-17	10.130	10.370	10.120	10.330	10.330	8,766,698
2023-08-16	10.120	10.420	10.050	10.200	10.200	8,819,604
2023-08-15	10.330	10.430	10.160	10.250	10.250	7,228,100
2023-08-14	10.120	10.380	10.080	10.340	10.340	8,592,104
2023-08-11	10.710	10.750	10.310	10.310	10.310	15,797,045
2023-08-10	10.550	10.970	10.400	10.800	10.800	20,635,484
2023-08-09	10.540	10.850	10.500	10.610	10.610	12,003,416
2023-08-08	10.840	10.960	10.620	10.630	10.630	16,997,864
2023-08-07	11.110	11.110	10.840	10.920	10.920	18,343,059
2023-08-04	10.980	11.350	10.920	11.110	11.110	37,418,544
2023-08-03	10.700	10.960	10.540	10.920	10.920	20,231,076
2023-08-02	10.640	11.070	10.620	10.770	10.770	18,923,846
2023-08-01	10.920	10.920	10.670	10.730	10.730	19,461,662

← NewerPage 13 of 21 · 1,212 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.