Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.060	12.060	11.750	11.980	11.980	11,060,692
2025-10-22	12.120	12.200	11.960	12.060	12.060	7,355,200
2025-10-21	11.930	12.150	11.830	12.140	12.140	11,217,240
2025-10-20	11.780	12.060	11.770	11.930	11.930	9,367,905
2025-10-17	11.880	12.120	11.760	11.780	11.780	11,159,007
2025-10-16	12.130	12.210	11.870	11.920	11.920	12,921,487
2025-10-15	12.290	12.300	12.010	12.220	12.220	12,113,858
2025-10-14	12.150	12.630	12.150	12.280	12.280	19,200,095
2025-10-13	11.660	12.150	11.400	12.130	12.130	13,742,261
2025-10-10	12.500	12.540	12.310	12.310	12.310	14,469,855
2025-10-09	12.580	12.740	12.520	12.560	12.560	14,089,416
2025-09-30	12.640	12.840	12.490	12.630	12.630	17,110,351
2025-09-29	12.610	12.940	12.290	12.620	12.620	18,115,248
2025-09-26	12.800	13.280	12.680	12.680	12.680	17,643,998
2025-09-25	12.650	13.290	12.520	13.020	13.020	24,785,968
2025-09-24	12.450	12.780	12.300	12.650	12.650	15,141,805
2025-09-23	13.100	13.130	12.280	12.450	12.450	24,408,710
2025-09-22	13.310	13.380	13.000	13.160	13.160	17,358,107
2025-09-19	13.750	13.780	13.270	13.400	13.400	23,737,570
2025-09-18	13.990	14.180	13.650	13.820	13.820	38,718,335
2025-09-17	13.490	14.100	13.320	13.950	13.950	45,836,981
2025-09-16	13.410	13.650	13.230	13.510	13.510	22,971,071
2025-09-15	13.480	13.480	13.220	13.290	13.290	15,271,023
2025-09-12	13.420	13.630	13.350	13.380	13.380	25,120,314
2025-09-11	13.210	13.450	12.990	13.420	13.420	26,415,742
2025-09-10	13.270	13.390	13.130	13.230	13.230	16,749,344
2025-09-09	13.300	13.460	13.100	13.270	13.270	21,869,716
2025-09-08	13.170	13.350	13.100	13.280	13.280	19,470,743
2025-09-05	13.050	13.250	12.670	13.210	13.210	25,784,212
2025-09-04	12.990	13.480	12.810	13.160	13.160	31,097,800
2025-09-03	13.860	13.940	12.660	13.000	13.000	39,516,655
2025-09-02	14.760	14.780	13.800	13.830	13.830	47,959,395
2025-09-01	14.330	14.760	14.200	14.750	14.750	55,251,899
2025-08-29	14.330	14.400	14.030	14.130	14.130	31,375,250
2025-08-28	14.030	14.330	13.730	14.330	14.330	48,356,706
2025-08-27	15.080	15.140	14.220	14.240	14.240	65,574,923
2025-08-26	15.080	15.300	14.700	15.070	15.070	61,733,211
2025-08-25	15.330	15.780	15.110	15.260	15.260	107,113,324
2025-08-22	14.800	16.270	14.630	15.610	15.610	165,737,431
2025-08-21	14.430	15.370	14.400	15.370	15.370	140,150,078
2025-08-20	14.040	14.200	13.720	13.970	13.970	48,708,285
2025-08-19	14.050	14.460	14.030	14.140	14.140	62,341,613
2025-08-18	14.250	14.610	13.880	14.280	14.280	73,738,124
2025-08-15	14.050	14.800	13.490	14.260	14.260	87,634,409
2025-08-14	14.500	15.500	14.380	14.450	14.450	138,798,762
2025-08-13	13.650	15.180	13.250	14.810	14.810	153,480,046
2025-08-12	12.680	13.880	12.620	13.800	13.800	101,336,878
2025-08-11	12.430	12.650	12.370	12.620	12.620	22,126,570
2025-08-08	12.470	12.770	12.400	12.500	12.500	27,772,974
2025-08-07	12.570	12.600	12.410	12.480	12.480	18,584,140
2025-08-06	12.600	12.750	12.460	12.580	12.580	22,293,946
2025-08-05	12.380	12.630	12.340	12.600	12.600	24,877,704
2025-08-04	12.280	12.390	12.210	12.370	12.370	16,189,652
2025-08-01	12.600	12.680	12.320	12.400	12.400	26,788,446
2025-07-31	12.840	12.990	12.620	12.700	12.700	22,384,522
2025-07-30	13.330	13.350	12.780	12.900	12.900	38,549,537
2025-07-29	13.330	13.450	13.000	13.440	13.440	37,083,017
2025-07-28	13.100	13.350	13.050	13.310	13.310	29,091,974
2025-07-25	13.340	13.340	13.080	13.100	13.100	26,645,008
2025-07-24	13.050	13.340	13.030	13.340	13.340	26,774,563

← NewerPage 5 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.