Beijing Cuiwei Tower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.970 | 8.000 | 7.720 | 7.790 | 7.790 | 11,551,736 |
| 2025-01-20 | 8.130 | 8.160 | 7.900 | 7.950 | 7.950 | 21,067,126 |
| 2025-01-17 | 8.200 | 8.350 | 8.080 | 8.310 | 8.310 | 14,681,044 |
| 2025-01-16 | 8.160 | 8.380 | 8.150 | 8.190 | 8.190 | 14,169,200 |
| 2025-01-15 | 8.100 | 8.220 | 8.040 | 8.160 | 8.160 | 14,828,616 |
| 2025-01-14 | 7.820 | 8.160 | 7.820 | 8.140 | 8.140 | 14,686,642 |
| 2025-01-13 | 7.660 | 7.900 | 7.520 | 7.790 | 7.790 | 9,547,300 |
| 2025-01-10 | 7.770 | 8.070 | 7.690 | 7.700 | 7.700 | 12,439,916 |
| 2025-01-09 | 7.700 | 7.840 | 7.670 | 7.770 | 7.770 | 10,083,318 |
| 2025-01-08 | 7.730 | 7.880 | 7.520 | 7.750 | 7.750 | 13,523,800 |
| 2025-01-07 | 7.770 | 7.880 | 7.610 | 7.820 | 7.820 | 12,242,100 |
| 2025-01-06 | 8.040 | 8.040 | 7.590 | 7.660 | 7.660 | 18,898,271 |
| 2025-01-03 | 8.480 | 8.540 | 8.020 | 8.120 | 8.120 | 22,183,701 |
| 2025-01-02 | 8.050 | 8.850 | 7.970 | 8.340 | 8.340 | 28,227,100 |
| 2024-12-31 | 8.390 | 8.440 | 8.040 | 8.050 | 8.050 | 12,312,420 |
| 2024-12-30 | 8.360 | 8.440 | 8.110 | 8.340 | 8.340 | 11,426,800 |
| 2024-12-27 | 8.250 | 8.580 | 8.180 | 8.400 | 8.400 | 16,155,600 |
| 2024-12-26 | 8.170 | 8.340 | 8.140 | 8.250 | 8.250 | 11,655,900 |
| 2024-12-25 | 8.450 | 8.450 | 7.950 | 8.180 | 8.180 | 18,216,820 |
| 2024-12-24 | 8.510 | 8.570 | 8.290 | 8.440 | 8.440 | 18,715,636 |
| 2024-12-23 | 9.330 | 9.340 | 8.450 | 8.480 | 8.480 | 33,975,471 |
| 2024-12-20 | 9.310 | 9.480 | 9.270 | 9.370 | 9.370 | 21,542,365 |
| 2024-12-19 | 9.230 | 9.530 | 9.150 | 9.350 | 9.350 | 28,394,200 |
| 2024-12-18 | 9.220 | 9.780 | 9.220 | 9.430 | 9.430 | 37,910,801 |
| 2024-12-17 | 10.050 | 10.050 | 9.310 | 9.320 | 9.320 | 39,744,727 |
| 2024-12-16 | 10.340 | 10.480 | 9.900 | 9.980 | 9.980 | 59,792,832 |
| 2024-12-13 | 10.880 | 11.320 | 10.500 | 10.520 | 10.520 | 116,009,821 |
| 2024-12-12 | 9.380 | 10.310 | 9.370 | 10.310 | 10.310 | 41,071,350 |
| 2024-12-11 | 9.220 | 9.370 | 9.210 | 9.370 | 9.370 | 17,319,555 |
| 2024-12-10 | 9.480 | 9.540 | 9.190 | 9.200 | 9.200 | 24,274,000 |
| 2024-12-09 | 9.200 | 9.400 | 9.080 | 9.180 | 9.180 | 18,551,391 |
| 2024-12-06 | 9.170 | 9.330 | 9.000 | 9.210 | 9.210 | 20,519,300 |
| 2024-12-05 | 8.950 | 9.280 | 8.950 | 9.220 | 9.220 | 17,088,300 |
| 2024-12-04 | 9.330 | 9.330 | 8.980 | 9.010 | 9.010 | 19,795,800 |
| 2024-12-03 | 9.300 | 9.540 | 9.220 | 9.330 | 9.330 | 26,093,191 |
| 2024-12-02 | 9.200 | 9.380 | 9.050 | 9.350 | 9.350 | 30,100,091 |
| 2024-11-29 | 8.830 | 9.410 | 8.830 | 9.230 | 9.230 | 40,275,500 |
| 2024-11-28 | 8.850 | 9.090 | 8.760 | 8.830 | 8.830 | 23,493,306 |
| 2024-11-27 | 8.500 | 8.680 | 8.210 | 8.680 | 8.680 | 16,724,000 |
| 2024-11-26 | 8.620 | 8.820 | 8.520 | 8.540 | 8.540 | 15,916,782 |
| 2024-11-25 | 8.890 | 8.950 | 8.500 | 8.700 | 8.700 | 22,332,900 |
| 2024-11-22 | 9.230 | 9.480 | 8.860 | 8.950 | 8.950 | 32,055,300 |
| 2024-11-21 | 8.890 | 9.270 | 8.820 | 9.220 | 9.220 | 30,465,262 |
| 2024-11-20 | 8.730 | 8.950 | 8.660 | 8.890 | 8.890 | 19,850,692 |
| 2024-11-19 | 8.680 | 8.790 | 8.370 | 8.790 | 8.790 | 23,160,332 |
| 2024-11-18 | 9.250 | 9.350 | 8.530 | 8.600 | 8.600 | 33,551,900 |
| 2024-11-15 | 9.300 | 9.680 | 9.250 | 9.290 | 9.290 | 36,976,483 |
| 2024-11-14 | 9.740 | 9.870 | 9.280 | 9.300 | 9.300 | 38,092,992 |
| 2024-11-13 | 10.200 | 10.320 | 9.660 | 9.760 | 9.760 | 68,953,026 |
| 2024-11-12 | 10.100 | 10.660 | 10.100 | 10.660 | 10.660 | 84,077,684 |
| 2024-11-11 | 9.150 | 9.870 | 9.000 | 9.690 | 9.690 | 52,493,972 |
| 2024-11-08 | 9.580 | 9.600 | 9.110 | 9.170 | 9.170 | 36,778,435 |
| 2024-11-07 | 9.030 | 9.400 | 8.910 | 9.370 | 9.370 | 41,026,114 |
| 2024-11-06 | 9.050 | 9.270 | 8.940 | 9.030 | 9.030 | 34,033,049 |
| 2024-11-05 | 8.800 | 9.090 | 8.700 | 9.040 | 9.040 | 30,854,403 |
| 2024-11-04 | 8.520 | 8.690 | 8.520 | 8.690 | 8.690 | 19,193,900 |
| 2024-11-01 | 9.050 | 9.100 | 8.520 | 8.550 | 8.550 | 32,408,898 |
| 2024-10-31 | 8.820 | 9.340 | 8.730 | 9.170 | 9.170 | 47,140,771 |
| 2024-10-30 | 8.850 | 8.990 | 8.700 | 8.820 | 8.820 | 35,309,498 |
| 2024-10-29 | 9.450 | 9.590 | 9.030 | 9.030 | 9.030 | 51,824,981 |
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.