Beijing Cuiwei Tower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.300	13.370	13.080	13.160	13.160	33,766,852
2025-07-22	13.380	13.550	13.270	13.370	13.370	37,133,385
2025-07-21	13.820	14.030	13.400	13.480	13.480	56,936,391
2025-07-18	14.120	14.400	13.880	13.890	13.890	50,696,902
2025-07-17	14.290	14.920	14.270	14.340	14.340	58,559,173
2025-07-16	14.010	14.450	13.710	14.250	14.250	51,817,236
2025-07-15	14.510	14.750	14.000	14.180	14.180	58,450,021
2025-07-14	15.000	15.150	14.470	14.690	14.690	88,800,071
2025-07-11	14.970	15.770	14.350	15.570	15.570	136,945,282
2025-07-10	14.340	15.800	14.150	15.180	15.180	140,202,322
2025-07-09	14.680	15.140	14.320	14.560	14.560	82,168,684
2025-07-08	14.790	15.460	14.500	14.830	14.830	92,507,078
2025-07-07	14.260	15.360	14.120	15.020	15.020	106,489,931
2025-07-04	14.150	14.860	13.660	14.320	14.320	108,384,546
2025-07-03	13.850	14.370	13.630	14.140	14.140	93,771,101
2025-07-02	14.500	14.970	14.010	14.200	14.200	122,942,533
2025-07-01	17.560	17.680	15.350	15.350	15.350	184,053,124
2025-06-30	15.520	17.050	15.160	17.050	17.050	107,255,271
2025-06-27	14.350	16.000	14.350	15.500	15.500	170,606,633
2025-06-26	14.820	16.050	14.180	14.850	14.850	208,913,815
2025-06-25	12.700	14.590	12.660	14.590	14.590	163,037,089
2025-06-24	12.400	13.720	12.260	13.260	13.260	165,435,308
2025-06-23	11.590	12.640	11.530	12.470	12.470	110,529,811
2025-06-20	11.980	12.390	11.190	11.760	11.760	106,346,178
2025-06-19	13.200	13.330	12.200	12.390	12.390	142,623,082
2025-06-18	11.880	13.200	11.740	13.200	13.200	161,955,798
2025-06-17	11.750	12.290	11.530	12.000	12.000	117,613,005
2025-06-16	11.020	11.870	11.020	11.820	11.820	101,163,396
2025-06-13	11.990	12.060	11.050	11.120	11.120	90,588,108
2025-06-12	12.000	12.730	11.800	11.820	11.820	98,352,970
2025-06-11	12.150	12.600	11.730	12.480	12.480	119,168,199
2025-06-10	12.300	12.840	12.000	12.130	12.130	113,011,513
2025-06-09	13.080	13.400	12.430	12.800	12.800	130,108,974
2025-06-06	14.000	14.820	12.850	13.070	13.070	178,489,413
2025-06-05	12.080	14.180	11.890	14.180	14.180	184,096,857
2025-06-04	12.350	13.620	12.020	12.890	12.890	184,021,281
2025-06-03	12.380	12.380	12.380	12.380	12.380	6,684,832
2025-05-30	11.250	11.250	10.900	11.250	11.250	101,978,148
2025-05-29	9.260	10.230	9.200	10.230	10.230	68,557,771
2025-05-28	9.310	9.630	9.250	9.300	9.300	40,638,943
2025-05-27	9.050	9.590	8.950	9.420	9.420	59,436,796
2025-05-26	8.570	9.430	8.500	9.170	9.170	53,888,840
2025-05-23	8.790	8.860	8.560	8.570	8.570	22,604,021
2025-05-22	9.130	9.180	8.820	8.840	8.840	34,806,038
2025-05-21	8.960	9.300	8.920	9.250	9.250	45,249,536
2025-05-20	8.950	9.030	8.850	8.970	8.970	24,837,625
2025-05-19	8.620	9.340	8.620	9.030	9.030	40,158,539
2025-05-16	8.890	8.890	8.640	8.660	8.660	21,088,567
2025-05-15	8.890	9.040	8.710	8.880	8.880	31,185,859
2025-05-14	8.730	9.010	8.610	8.920	8.920	35,228,592
2025-05-13	8.800	8.890	8.650	8.750	8.750	24,230,728
2025-05-12	8.740	8.790	8.570	8.790	8.790	26,569,791
2025-05-09	8.610	8.870	8.570	8.800	8.800	35,248,421
2025-05-08	8.560	8.750	8.450	8.700	8.700	28,598,379
2025-05-07	8.790	8.990	8.560	8.630	8.630	40,178,311
2025-05-06	8.270	8.660	8.210	8.610	8.610	51,692,751
2025-04-30	7.890	8.430	7.860	8.430	8.430	22,317,100
2025-04-29	7.550	7.720	7.410	7.660	7.660	18,351,500
2025-04-28	8.100	8.180	7.630	7.640	7.640	32,859,834
2025-04-25	8.540	8.640	8.200	8.200	8.200	36,312,987

← NewerPage 6 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.