Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.750	10.840	10.510	10.680	10.680	19,841,237
2022-11-02	10.720	10.900	10.560	10.800	10.800	28,291,980
2022-11-01	10.600	10.750	10.370	10.720	10.720	41,094,337
2022-10-31	9.760	10.580	9.750	10.580	10.580	46,990,681
2022-10-28	10.110	10.220	9.570	9.620	9.620	13,741,000
2022-10-27	10.200	10.320	10.110	10.120	10.120	11,155,400
2022-10-26	9.820	10.250	9.820	10.180	10.180	16,443,858
2022-10-25	9.880	9.970	9.580	9.760	9.760	11,325,140
2022-10-24	10.160	10.350	9.840	9.880	9.880	11,697,400
2022-10-21	10.250	10.330	10.030	10.170	10.170	8,847,900
2022-10-20	10.270	10.410	10.180	10.230	10.230	10,618,100
2022-10-19	10.430	10.540	10.220	10.310	10.310	11,957,150
2022-10-18	10.530	10.600	10.360	10.380	10.380	13,042,587
2022-10-17	10.230	10.640	10.230	10.530	10.530	17,405,300
2022-10-14	10.100	10.530	10.100	10.390	10.390	23,347,501
2022-10-13	10.350	10.670	10.110	10.290	10.290	35,633,201
2022-10-12	9.640	10.350	9.600	10.180	10.180	26,011,073
2022-10-11	9.440	9.900	9.330	9.780	9.780	17,790,200
2022-10-10	9.600	9.750	9.400	9.470	9.470	15,287,100
2022-09-30	9.380	10.280	9.350	9.700	9.700	25,240,100
2022-09-29	9.650	9.770	9.330	9.380	9.380	10,164,314
2022-09-28	9.980	9.980	9.540	9.550	9.550	11,589,000
2022-09-27	9.680	10.030	9.680	10.020	10.020	15,023,776
2022-09-26	9.970	9.970	9.700	9.710	9.710	10,490,011
2022-09-23	10.200	10.310	9.880	10.010	10.010	14,999,214
2022-09-22	10.430	10.700	10.260	10.270	10.270	13,785,585
2022-09-21	10.470	10.640	10.150	10.550	10.550	14,345,000
2022-09-20	10.210	10.540	10.160	10.470	10.470	18,175,085
2022-09-19	10.610	10.720	10.120	10.150	10.150	21,336,685
2022-09-16	10.460	11.060	10.460	10.810	10.810	31,854,450
2022-09-15	10.700	10.800	10.420	10.490	10.490	12,359,000
2022-09-14	10.590	10.780	10.500	10.700	10.700	9,950,600
2022-09-13	10.900	11.080	10.820	10.880	10.880	12,684,400
2022-09-09	10.830	11.050	10.800	10.810	10.810	13,902,300
2022-09-08	10.940	10.980	10.740	10.740	10.740	14,000,000
2022-09-07	10.790	11.290	10.650	11.090	11.090	24,839,550
2022-09-06	10.560	10.830	10.550	10.830	10.830	15,189,275
2022-09-05	11.100	11.110	10.580	10.680	10.680	36,781,651
2022-09-02	11.400	12.170	11.350	11.570	11.570	42,736,899
2022-09-01	11.290	11.360	11.010	11.060	11.060	7,792,300
2022-08-31	11.530	11.550	11.150	11.180	11.180	9,718,400
2022-08-30	11.530	11.710	11.380	11.490	11.490	7,041,787
2022-08-29	11.340	11.540	11.120	11.510	11.510	9,305,545
2022-08-26	11.710	11.850	11.450	11.540	11.540	11,737,931
2022-08-25	11.600	11.800	11.300	11.530	11.530	13,032,300
2022-08-24	11.920	11.960	11.520	11.540	11.540	16,388,776
2022-08-23	11.980	11.990	11.780	11.850	11.850	10,473,600
2022-08-22	11.740	12.000	11.400	11.980	11.980	14,638,176
2022-08-19	11.760	12.180	11.730	11.820	11.820	20,988,000
2022-08-18	11.820	11.940	11.630	11.820	11.820	14,285,886
2022-08-17	11.750	11.840	11.620	11.800	11.800	10,235,497
2022-08-16	11.770	11.870	11.650	11.760	11.760	10,881,283
2022-08-15	11.910	11.970	11.710	11.830	11.830	13,699,500
2022-08-12	11.780	12.200	11.650	12.000	12.000	22,457,114
2022-08-11	11.520	11.790	11.520	11.760	11.760	14,461,928
2022-08-10	11.710	11.810	11.460	11.610	11.610	12,057,300
2022-08-09	11.770	11.880	11.560	11.610	11.610	12,096,960
2022-08-08	11.500	11.830	11.450	11.810	11.810	14,718,768
2022-08-05	11.410	11.790	11.290	11.670	11.670	21,787,964
2022-08-04	11.100	11.260	10.940	11.260	11.260	12,145,321

← NewerPage 17 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.