Beijing Cuiwei Tower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.700 | 8.810 | 8.240 | 8.340 | 8.340 | 54,526,402 |
| 2025-04-23 | 9.150 | 9.680 | 8.760 | 8.780 | 8.780 | 89,138,303 |
| 2025-04-22 | 8.540 | 9.150 | 8.540 | 9.150 | 9.150 | 44,430,385 |
| 2025-04-21 | 8.110 | 8.620 | 7.940 | 8.320 | 8.320 | 45,743,189 |
| 2025-04-18 | 8.510 | 9.340 | 8.260 | 8.300 | 8.300 | 58,192,387 |
| 2025-04-17 | 8.490 | 9.180 | 8.480 | 8.660 | 8.660 | 70,281,088 |
| 2025-04-16 | 7.750 | 8.490 | 7.420 | 8.490 | 8.490 | 27,368,467 |
| 2025-04-15 | 7.720 | 7.840 | 7.660 | 7.720 | 7.720 | 11,331,900 |
| 2025-04-14 | 7.620 | 7.840 | 7.570 | 7.790 | 7.790 | 14,126,100 |
| 2025-04-11 | 7.500 | 7.900 | 7.400 | 7.570 | 7.570 | 16,522,000 |
| 2025-04-10 | 7.330 | 7.650 | 7.300 | 7.500 | 7.500 | 16,709,651 |
| 2025-04-09 | 6.680 | 7.280 | 6.400 | 7.210 | 7.210 | 17,678,158 |
| 2025-04-08 | 6.900 | 7.150 | 6.700 | 6.930 | 6.930 | 16,079,140 |
| 2025-04-07 | 7.580 | 7.600 | 7.150 | 7.150 | 7.150 | 10,512,300 |
| 2025-04-03 | 7.810 | 7.970 | 7.780 | 7.940 | 7.940 | 6,986,740 |
| 2025-04-02 | 7.880 | 7.950 | 7.840 | 7.890 | 7.890 | 5,906,600 |
| 2025-04-01 | 7.870 | 7.970 | 7.860 | 7.860 | 7.860 | 6,983,200 |
| 2025-03-31 | 7.990 | 8.020 | 7.800 | 7.870 | 7.870 | 9,334,000 |
| 2025-03-28 | 8.140 | 8.140 | 8.030 | 8.030 | 8.030 | 7,015,550 |
| 2025-03-27 | 8.180 | 8.210 | 8.010 | 8.110 | 8.110 | 8,951,400 |
| 2025-03-26 | 8.180 | 8.230 | 8.130 | 8.170 | 8.170 | 8,014,900 |
| 2025-03-25 | 8.220 | 8.270 | 8.110 | 8.160 | 8.160 | 8,385,600 |
| 2025-03-24 | 8.610 | 8.680 | 8.110 | 8.250 | 8.250 | 17,669,800 |
| 2025-03-21 | 8.830 | 8.950 | 8.600 | 8.610 | 8.610 | 16,808,200 |
| 2025-03-20 | 8.760 | 8.970 | 8.700 | 8.910 | 8.910 | 18,214,587 |
| 2025-03-19 | 8.870 | 8.930 | 8.750 | 8.760 | 8.760 | 14,861,500 |
| 2025-03-18 | 8.970 | 9.020 | 8.810 | 8.860 | 8.860 | 19,819,700 |
| 2025-03-17 | 9.180 | 9.190 | 8.900 | 8.970 | 8.970 | 29,058,640 |
| 2025-03-14 | 8.750 | 9.240 | 8.700 | 9.190 | 9.190 | 46,808,800 |
| 2025-03-13 | 8.650 | 9.100 | 8.640 | 8.900 | 8.900 | 35,170,700 |
| 2025-03-12 | 8.720 | 8.870 | 8.700 | 8.770 | 8.770 | 22,822,824 |
| 2025-03-11 | 8.660 | 8.800 | 8.600 | 8.700 | 8.700 | 20,709,113 |
| 2025-03-10 | 8.650 | 8.820 | 8.550 | 8.770 | 8.770 | 25,096,101 |
| 2025-03-07 | 8.880 | 8.950 | 8.700 | 8.730 | 8.730 | 43,149,140 |
| 2025-03-06 | 8.650 | 9.340 | 8.550 | 9.140 | 9.140 | 74,338,194 |
| 2025-03-05 | 9.200 | 9.530 | 8.780 | 8.800 | 8.800 | 98,158,006 |
| 2025-03-04 | 7.830 | 8.660 | 7.810 | 8.660 | 8.660 | 40,858,537 |
| 2025-03-03 | 7.920 | 8.000 | 7.830 | 7.870 | 7.870 | 7,873,700 |
| 2025-02-28 | 8.140 | 8.190 | 7.890 | 7.900 | 7.900 | 13,636,571 |
| 2025-02-27 | 8.300 | 8.350 | 8.080 | 8.190 | 8.190 | 13,928,255 |
| 2025-02-26 | 8.210 | 8.300 | 8.190 | 8.260 | 8.260 | 12,519,078 |
| 2025-02-25 | 8.160 | 8.330 | 8.110 | 8.210 | 8.210 | 10,374,300 |
| 2025-02-24 | 8.380 | 8.390 | 8.220 | 8.250 | 8.250 | 12,255,833 |
| 2025-02-21 | 8.420 | 8.500 | 8.230 | 8.370 | 8.370 | 16,209,401 |
| 2025-02-20 | 8.560 | 8.610 | 8.400 | 8.420 | 8.420 | 18,785,591 |
| 2025-02-19 | 8.360 | 8.680 | 8.220 | 8.560 | 8.560 | 30,068,260 |
| 2025-02-18 | 8.360 | 8.710 | 8.320 | 8.460 | 8.460 | 32,921,688 |
| 2025-02-17 | 8.310 | 8.510 | 8.270 | 8.420 | 8.420 | 24,913,072 |
| 2025-02-14 | 8.240 | 8.590 | 8.130 | 8.530 | 8.530 | 29,374,577 |
| 2025-02-13 | 8.170 | 8.390 | 8.080 | 8.270 | 8.270 | 16,525,166 |
| 2025-02-12 | 8.070 | 8.180 | 8.050 | 8.180 | 8.180 | 9,603,582 |
| 2025-02-11 | 8.190 | 8.200 | 8.010 | 8.090 | 8.090 | 11,513,778 |
| 2025-02-10 | 8.080 | 8.200 | 8.010 | 8.180 | 8.180 | 13,558,427 |
| 2025-02-07 | 7.860 | 8.120 | 7.850 | 8.040 | 8.040 | 15,919,144 |
| 2025-02-06 | 7.720 | 7.860 | 7.650 | 7.850 | 7.850 | 9,979,539 |
| 2025-02-05 | 7.600 | 7.810 | 7.600 | 7.750 | 7.750 | 8,934,979 |
| 2025-01-27 | 7.750 | 7.830 | 7.600 | 7.600 | 7.600 | 7,886,000 |
| 2025-01-24 | 7.650 | 7.710 | 7.560 | 7.690 | 7.690 | 9,793,144 |
| 2025-01-23 | 7.810 | 8.010 | 7.680 | 7.680 | 7.680 | 12,444,200 |
| 2025-01-22 | 7.780 | 7.810 | 7.650 | 7.690 | 7.690 | 6,766,200 |
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.