Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.600	13.850	13.450	13.800	13.800	31,593,328
2026-01-16	14.080	14.170	13.600	13.760	13.760	36,343,850
2026-01-15	14.680	14.680	13.950	14.080	14.080	58,252,314
2026-01-14	14.350	15.480	14.230	14.900	14.900	94,929,431
2026-01-13	15.570	15.570	14.350	14.370	14.370	77,741,831
2026-01-12	14.920	15.750	14.920	15.440	15.440	102,142,852
2026-01-09	14.540	15.350	14.500	15.140	15.140	78,691,703
2026-01-08	14.960	15.270	14.800	14.830	14.830	71,845,518
2026-01-07	15.500	15.600	14.920	15.110	15.110	100,039,985
2026-01-06	14.750	16.540	14.750	16.020	16.020	147,465,727
2026-01-05	15.900	16.010	15.130	15.130	15.130	151,344,859
2025-12-31	15.610	17.620	15.610	16.810	16.810	177,628,625
2025-12-30	16.990	17.630	16.270	16.380	16.380	206,606,256
2025-12-29	14.430	16.030	13.810	16.030	16.030	156,618,590
2025-12-26	13.880	14.740	13.780	14.570	14.570	117,581,578
2025-12-25	14.300	15.420	13.780	14.030	14.030	126,275,894
2025-12-24	13.530	14.380	13.530	14.070	14.070	85,211,947
2025-12-23	13.830	13.880	13.310	13.450	13.450	81,272,144
2025-12-22	14.000	14.500	13.570	14.230	14.230	109,068,656
2025-12-19	13.340	14.920	13.140	13.980	13.980	130,419,042
2025-12-18	14.000	14.180	13.360	13.560	13.560	118,003,179
2025-12-17	13.020	14.120	13.020	14.120	14.120	128,939,706
2025-12-16	11.600	12.840	11.570	12.840	12.840	50,438,100
2025-12-15	11.780	11.910	11.650	11.670	11.670	9,318,153
2025-12-12	11.660	11.860	11.550	11.630	11.630	10,506,151
2025-12-11	11.980	12.200	11.750	11.770	11.770	15,075,522
2025-12-10	11.680	12.130	11.670	11.910	11.910	18,892,189
2025-12-09	11.400	12.490	11.380	12.030	12.030	31,492,320
2025-12-08	11.270	11.550	11.270	11.490	11.490	10,845,436
2025-12-05	11.100	11.300	11.000	11.270	11.270	8,104,545
2025-12-04	11.290	11.380	11.060	11.070	11.070	8,403,000
2025-12-03	11.550	11.600	11.270	11.280	11.280	9,384,469
2025-12-02	11.630	11.660	11.440	11.530	11.530	6,916,624
2025-12-01	11.600	11.700	11.540	11.630	11.630	7,760,277
2025-11-28	11.550	11.630	11.510	11.620	11.620	6,461,866
2025-11-27	11.660	11.720	11.570	11.610	11.610	6,978,326
2025-11-26	11.760	11.900	11.620	11.630	11.630	8,990,962
2025-11-25	11.600	11.950	11.600	11.800	11.800	12,639,880
2025-11-24	11.430	11.720	11.280	11.620	11.620	10,697,503
2025-11-21	11.930	11.930	11.410	11.420	11.420	14,567,308
2025-11-20	12.170	12.230	12.000	12.000	12.000	10,720,307
2025-11-19	12.520	12.550	12.130	12.170	12.170	16,396,679
2025-11-18	12.100	12.470	12.050	12.470	12.470	24,530,201
2025-11-17	12.100	12.160	12.000	12.130	12.130	8,786,836
2025-11-14	12.080	12.320	12.050	12.160	12.160	12,460,662
2025-11-13	12.100	12.490	11.980	12.390	12.390	16,824,451
2025-11-12	12.110	12.110	12.000	12.050	12.050	7,652,455
2025-11-11	12.070	12.150	11.970	12.080	12.080	11,793,873
2025-11-10	12.040	12.080	11.940	12.070	12.070	11,047,790
2025-11-07	12.170	12.200	11.980	12.020	12.020	14,235,535
2025-11-06	12.680	12.710	12.200	12.260	12.260	25,758,729
2025-11-05	12.390	12.980	12.330	12.670	12.670	27,652,170
2025-11-04	13.000	13.270	12.700	12.820	12.820	46,959,264
2025-11-03	12.300	12.920	12.300	12.650	12.650	33,438,731
2025-10-31	11.940	12.980	11.940	12.380	12.380	39,726,627
2025-10-30	12.240	12.260	11.900	11.930	11.930	13,428,836
2025-10-29	12.070	12.200	12.020	12.190	12.190	12,162,942
2025-10-28	12.010	12.200	11.950	12.070	12.070	10,761,400
2025-10-27	11.960	12.220	11.960	12.110	12.110	12,168,779
2025-10-24	12.050	12.060	11.860	11.940	11.940	7,718,300

← NewerPage 4 of 21 · 1,217 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.