Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.890	8.670	7.850	8.670	8.670	45,476,404
2026-07-20	7.850	8.100	7.760	7.880	7.880	16,098,000
2026-07-17	8.100	8.180	7.760	7.840	7.840	15,487,600
2026-07-16	7.850	8.130	7.770	8.040	8.040	12,773,797
2026-07-15	7.740	8.060	7.700	7.940	7.940	13,313,900
2026-07-14	7.740	7.840	7.560	7.830	7.830	10,886,784
2026-07-13	8.090	8.230	7.700	7.760	7.760	14,391,100
2026-07-10	7.830	8.370	7.630	8.160	8.160	21,705,114
2026-07-09	7.820	7.920	7.590	7.830	7.830	12,227,760
2026-07-08	7.770	7.950	7.680	7.900	7.900	12,888,456
2026-07-07	8.160	8.200	7.800	7.800	7.800	11,885,426
2026-07-06	8.230	8.340	8.130	8.210	8.210	10,698,100
2026-07-03	8.150	8.300	8.100	8.240	8.240	12,052,463
2026-07-02	8.210	8.430	8.130	8.130	8.130	14,416,770
2026-07-01	8.000	8.500	7.930	8.270	8.270	22,432,150
2026-06-30	7.760	8.030	7.750	7.910	7.910	11,804,120
2026-06-29	7.860	8.000	7.690	7.830	7.830	12,531,891
2026-06-26	8.380	8.380	7.920	7.920	7.920	16,946,200
2026-06-25	8.580	8.630	8.320	8.400	8.400	15,949,818
2026-06-24	9.060	9.120	8.500	8.600	8.600	22,223,711
2026-06-23	9.450	9.530	9.100	9.110	9.110	20,218,410
2026-06-22	8.890	9.350	8.660	9.290	9.290	28,820,895
2026-06-18	9.600	9.680	9.060	9.080	9.080	31,840,130
2026-06-17	9.320	10.260	9.020	9.780	9.780	41,645,801
2026-06-16	9.170	9.340	9.140	9.330	9.330	13,147,800
2026-06-15	9.150	9.470	9.130	9.260	9.260	16,699,513
2026-06-12	9.080	9.230	8.880	9.130	9.130	14,410,413
2026-06-11	9.020	9.190	8.880	9.000	9.000	11,842,671
2026-06-10	9.000	9.260	8.980	9.140	9.140	13,707,902
2026-06-09	9.260	9.300	9.000	9.110	9.110	9,941,558
2026-06-08	9.400	9.580	9.050	9.180	9.180	13,816,335
2026-06-05	9.660	9.750	9.500	9.550	9.550	12,549,447
2026-06-04	9.730	9.840	9.580	9.660	9.660	11,688,251
2026-06-03	9.880	9.940	9.650	9.770	9.770	12,751,700
2026-06-02	10.220	10.250	9.680	9.860	9.860	18,281,831
2026-06-01	10.010	10.360	9.980	10.280	10.280	12,348,372
2026-05-29	10.260	10.350	10.060	10.090	10.090	12,029,300
2026-05-28	10.300	10.380	10.000	10.300	10.300	16,030,421
2026-05-27	10.650	10.750	10.260	10.300	10.300	17,541,961
2026-05-26	10.770	10.880	10.590	10.750	10.750	17,684,452
2026-05-25	11.010	11.190	10.810	10.970	10.970	22,778,474
2026-05-22	10.770	10.850	10.500	10.640	10.640	13,889,275
2026-05-21	10.990	11.240	10.680	10.720	10.720	18,014,844
2026-05-20	11.230	11.240	10.920	10.980	10.980	14,543,445
2026-05-19	11.270	11.300	11.150	11.250	11.250	11,167,925
2026-05-18	11.160	11.350	11.140	11.260	11.260	10,341,937
2026-05-15	11.500	11.600	11.190	11.240	11.240	17,473,362
2026-05-14	11.860	11.900	11.500	11.500	11.500	20,406,700
2026-05-13	11.540	11.740	11.440	11.720	11.720	16,193,100
2026-05-12	11.850	11.990	11.630	11.690	11.690	20,928,257
2026-05-11	11.850	12.030	11.800	11.920	11.920	21,145,317
2026-05-08	11.770	11.950	11.760	11.850	11.850	16,079,143
2026-05-07	11.780	11.970	11.730	11.930	11.930	27,818,710
2026-05-06	11.660	12.060	11.580	11.930	11.930	33,173,335
2026-04-30	11.490	11.860	11.370	11.600	11.600	24,408,949
2026-04-29	11.330	11.550	11.300	11.520	11.520	15,552,538
2026-04-28	11.450	11.590	11.370	11.420	11.420	17,734,717
2026-04-27	11.850	11.900	11.510	11.690	11.690	27,760,352
2026-04-24	11.460	11.580	11.340	11.490	11.490	15,111,106
2026-04-23	11.770	11.800	11.520	11.560	11.560	20,922,425

← NewerPage 2 of 3 · 121 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.