Beijing Cuiwei Tower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.950 | 9.980 | 8.880 | 9.640 | 9.640 | 71,592,441 |
| 2024-10-25 | 8.840 | 9.600 | 8.590 | 9.250 | 9.250 | 92,549,351 |
| 2024-10-24 | 8.190 | 8.840 | 8.150 | 8.840 | 8.840 | 42,943,776 |
| 2024-10-23 | 7.960 | 8.290 | 7.950 | 8.040 | 8.040 | 33,750,274 |
| 2024-10-22 | 8.070 | 8.070 | 7.800 | 7.930 | 7.930 | 22,780,845 |
| 2024-10-21 | 7.950 | 8.120 | 7.930 | 8.080 | 8.080 | 25,671,094 |
| 2024-10-18 | 7.670 | 8.110 | 7.610 | 7.940 | 7.940 | 27,663,487 |
| 2024-10-17 | 7.800 | 7.960 | 7.710 | 7.710 | 7.710 | 20,600,682 |
| 2024-10-16 | 7.830 | 8.060 | 7.710 | 7.800 | 7.800 | 28,237,926 |
| 2024-10-15 | 8.050 | 8.440 | 7.850 | 8.020 | 8.020 | 36,460,710 |
| 2024-10-14 | 7.970 | 8.100 | 7.710 | 8.070 | 8.070 | 27,152,898 |
| 2024-10-11 | 7.920 | 8.200 | 7.710 | 7.960 | 7.960 | 30,504,197 |
| 2024-10-10 | 8.100 | 8.430 | 7.810 | 8.010 | 8.010 | 34,605,732 |
| 2024-10-09 | 8.890 | 9.100 | 8.250 | 8.250 | 8.250 | 50,809,200 |
| 2024-10-08 | 9.170 | 9.170 | 8.200 | 9.170 | 9.170 | 75,343,768 |
| 2024-09-30 | 8.080 | 8.380 | 7.840 | 8.340 | 8.340 | 69,539,552 |
| 2024-09-27 | 7.490 | 7.700 | 7.410 | 7.660 | 7.660 | 42,120,226 |
| 2024-09-26 | 7.200 | 7.470 | 7.190 | 7.410 | 7.410 | 50,745,828 |
| 2024-09-25 | 7.250 | 7.900 | 7.250 | 7.400 | 7.400 | 78,197,279 |
| 2024-09-24 | 6.640 | 7.290 | 6.600 | 7.190 | 7.190 | 67,423,232 |
| 2024-09-23 | 6.600 | 6.740 | 6.480 | 6.630 | 6.630 | 29,630,329 |
| 2024-09-20 | 6.600 | 6.730 | 6.570 | 6.600 | 6.600 | 34,349,774 |
| 2024-09-19 | 6.550 | 6.870 | 6.430 | 6.700 | 6.700 | 53,702,544 |
| 2024-09-18 | 6.300 | 6.760 | 6.120 | 6.670 | 6.670 | 52,934,998 |
| 2024-09-13 | 6.260 | 6.540 | 6.150 | 6.430 | 6.430 | 41,002,309 |
| 2024-09-12 | 6.290 | 6.420 | 6.220 | 6.310 | 6.310 | 42,081,386 |
| 2024-09-11 | 6.480 | 6.690 | 6.480 | 6.480 | 6.480 | 64,065,516 |
| 2024-09-10 | 8.000 | 8.470 | 6.940 | 7.200 | 7.200 | 104,436,843 |
| 2024-09-09 | 6.720 | 7.700 | 6.680 | 7.700 | 7.700 | 41,021,913 |
| 2024-09-06 | 6.880 | 7.000 | 6.710 | 7.000 | 7.000 | 46,605,052 |
| 2024-09-05 | 5.860 | 6.360 | 5.840 | 6.360 | 6.360 | 16,682,044 |
| 2024-09-04 | 5.780 | 5.880 | 5.760 | 5.780 | 5.780 | 4,116,800 |
| 2024-09-03 | 5.880 | 5.890 | 5.780 | 5.810 | 5.810 | 4,740,885 |
| 2024-09-02 | 5.970 | 6.010 | 5.800 | 5.830 | 5.830 | 5,642,700 |
| 2024-08-30 | 5.750 | 6.040 | 5.710 | 6.000 | 6.000 | 8,507,700 |
| 2024-08-29 | 5.680 | 5.770 | 5.640 | 5.760 | 5.760 | 4,388,100 |
| 2024-08-28 | 5.680 | 5.800 | 5.550 | 5.700 | 5.700 | 4,983,901 |
| 2024-08-27 | 5.830 | 5.890 | 5.610 | 5.660 | 5.660 | 4,861,100 |
| 2024-08-26 | 5.680 | 5.840 | 5.650 | 5.820 | 5.820 | 4,624,700 |
| 2024-08-23 | 5.710 | 5.780 | 5.660 | 5.720 | 5.720 | 4,399,100 |
| 2024-08-22 | 5.820 | 5.900 | 5.700 | 5.710 | 5.710 | 5,271,557 |
| 2024-08-21 | 5.910 | 5.960 | 5.780 | 5.840 | 5.840 | 5,881,800 |
| 2024-08-20 | 5.970 | 6.040 | 5.850 | 5.910 | 5.910 | 8,472,100 |
| 2024-08-19 | 5.930 | 6.250 | 5.900 | 6.050 | 6.050 | 12,349,400 |
| 2024-08-16 | 6.070 | 6.110 | 5.930 | 5.930 | 5.930 | 4,598,000 |
| 2024-08-15 | 5.960 | 6.150 | 5.940 | 6.080 | 6.080 | 5,491,600 |
| 2024-08-14 | 6.000 | 6.070 | 5.960 | 5.980 | 5.980 | 3,907,700 |
| 2024-08-13 | 5.960 | 6.040 | 5.900 | 6.020 | 6.020 | 4,583,800 |
| 2024-08-12 | 6.100 | 6.130 | 5.970 | 5.990 | 5.990 | 5,813,900 |
| 2024-08-09 | 6.280 | 6.280 | 6.140 | 6.140 | 6.140 | 5,662,000 |
| 2024-08-08 | 6.190 | 6.300 | 6.100 | 6.230 | 6.230 | 6,384,300 |
| 2024-08-07 | 6.190 | 6.230 | 6.140 | 6.190 | 6.190 | 6,421,700 |
| 2024-08-06 | 6.090 | 6.230 | 6.080 | 6.220 | 6.220 | 8,560,500 |
| 2024-08-05 | 6.190 | 6.320 | 6.050 | 6.080 | 6.080 | 13,804,100 |
| 2024-08-02 | 6.130 | 6.530 | 6.100 | 6.240 | 6.240 | 18,468,293 |
| 2024-08-01 | 6.190 | 6.230 | 6.120 | 6.170 | 6.170 | 6,624,700 |
| 2024-07-31 | 5.930 | 6.190 | 5.900 | 6.190 | 6.190 | 10,751,001 |
| 2024-07-30 | 5.860 | 6.020 | 5.800 | 5.940 | 5.940 | 7,749,701 |
| 2024-07-29 | 5.700 | 5.890 | 5.690 | 5.880 | 5.880 | 7,490,700 |
| 2024-07-26 | 5.610 | 5.790 | 5.610 | 5.750 | 5.750 | 5,936,600 |
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.