Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.900	11.920	11.620	11.800	11.800	24,721,230
2026-04-21	12.400	12.470	11.770	11.900	11.900	38,860,879
2026-04-20	12.410	12.560	12.300	12.520	12.520	26,774,125
2026-04-17	12.600	12.690	12.300	12.410	12.410	37,786,117
2026-04-16	12.700	12.860	12.530	12.780	12.780	33,609,940
2026-04-15	12.990	12.990	12.530	12.600	12.600	40,117,762
2026-04-14	13.000	13.340	12.760	12.990	12.990	49,695,690
2026-04-13	13.000	13.390	12.800	13.120	13.120	71,100,430
2026-04-10	12.650	14.110	12.270	13.590	13.590	112,771,678
2026-04-09	13.270	13.470	12.640	12.840	12.840	75,374,894
2026-04-08	12.810	13.900	12.620	13.330	13.330	118,348,424
2026-04-07	12.300	13.160	12.300	13.160	13.160	49,977,829
2026-04-03	11.960	11.960	11.750	11.960	11.960	58,463,490
2026-04-02	11.140	11.140	10.820	10.870	10.870	10,979,708
2026-04-01	11.120	11.190	11.010	11.140	11.140	12,202,956
2026-03-31	11.160	11.270	10.920	10.930	10.930	12,247,200
2026-03-30	11.000	11.140	10.830	11.140	11.140	11,348,502
2026-03-27	10.710	11.270	10.600	11.170	11.170	17,215,373
2026-03-26	11.180	11.250	10.860	10.900	10.900	16,405,415
2026-03-25	11.000	11.300	10.980	11.260	11.260	18,625,498
2026-03-24	11.050	11.140	10.710	11.080	11.080	19,875,870
2026-03-23	10.900	11.380	10.760	10.890	10.890	23,202,731
2026-03-20	12.230	12.350	11.320	11.380	11.380	30,006,989
2026-03-19	12.640	12.760	12.180	12.300	12.300	31,039,142
2026-03-18	13.040	13.090	12.690	12.880	12.880	29,178,299
2026-03-17	13.100	13.390	13.000	13.280	13.280	34,989,466
2026-03-16	13.660	14.000	13.500	13.530	13.530	46,372,613
2026-03-13	13.500	13.530	13.100	13.160	13.160	41,009,261
2026-03-12	13.700	14.180	13.690	13.870	13.870	56,905,693
2026-03-11	13.330	13.930	13.050	13.650	13.650	53,757,866
2026-03-10	13.440	13.500	13.050	13.200	13.200	35,512,094
2026-03-09	13.600	13.600	12.930	13.300	13.300	48,401,902
2026-03-06	13.600	14.200	13.580	14.000	14.000	52,742,984
2026-03-05	14.250	14.480	13.770	13.960	13.960	68,276,664
2026-03-04	13.500	14.050	13.330	13.920	13.920	70,194,861
2026-03-03	13.110	14.390	13.100	13.690	13.690	95,427,278
2026-03-02	13.000	13.340	12.830	13.080	13.080	44,640,748
2026-02-27	13.130	14.320	13.120	13.770	13.770	65,572,540
2026-02-26	13.680	13.850	13.070	13.130	13.130	39,737,600
2026-02-25	12.920	13.610	12.910	13.430	13.430	41,190,259
2026-02-24	12.800	13.100	12.780	12.910	12.910	19,744,935
2026-02-13	13.360	13.360	12.740	12.770	12.770	28,454,246
2026-02-12	13.650	13.660	13.200	13.200	13.200	48,666,704
2026-02-11	13.270	14.000	13.090	13.900	13.900	70,875,802
2026-02-10	13.240	13.470	13.210	13.270	13.270	25,434,003
2026-02-09	13.400	13.800	13.270	13.330	13.330	47,183,041
2026-02-06	13.040	13.450	12.820	13.170	13.170	39,854,930
2026-02-05	12.900	13.140	12.800	13.030	13.030	22,894,310
2026-02-04	12.880	13.090	12.790	12.970	12.970	19,076,588
2026-02-03	12.920	12.930	12.660	12.910	12.910	21,714,700
2026-02-02	12.470	12.760	12.460	12.500	12.500	13,657,550
2026-01-30	12.920	12.920	12.530	12.630	12.630	16,831,266
2026-01-29	12.710	13.060	12.460	12.880	12.880	20,345,350
2026-01-28	13.050	13.150	12.840	12.880	12.880	17,281,550
2026-01-27	13.210	13.230	12.720	13.060	13.060	23,862,785
2026-01-26	13.560	13.650	13.080	13.210	13.210	28,795,698
2026-01-23	13.470	13.720	13.460	13.660	13.660	30,634,819
2026-01-22	13.660	13.870	13.460	13.620	13.620	33,516,476
2026-01-21	13.230	13.620	13.040	13.450	13.450	26,523,054
2026-01-20	13.850	13.910	13.230	13.330	13.330	35,936,536

← NewerPage 3 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.