Beijing Cuiwei Tower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.080 | 9.320 | 9.080 | 9.140 | 9.140 | 16,852,992 |
| 2026-10-20 | 9.020 | 9.240 | 8.930 | 9.080 | 9.080 | 14,747,598 |
| 2026-10-19 | 9.150 | 9.320 | 8.920 | 9.030 | 9.030 | 19,088,942 |
| 2026-10-16 | 9.460 | 9.640 | 9.200 | 9.270 | 9.270 | 24,162,500 |
| 2026-10-15 | 9.380 | 9.650 | 9.200 | 9.230 | 9.230 | 19,821,522 |
| 2026-10-14 | 9.730 | 9.770 | 9.430 | 9.580 | 9.580 | 25,140,217 |
| 2026-10-13 | 9.210 | 9.930 | 9.150 | 9.730 | 9.730 | 36,193,383 |
| 2026-10-12 | 9.600 | 9.600 | 9.330 | 9.330 | 9.330 | 16,819,067 |
| 2026-10-09 | 9.280 | 9.680 | 9.040 | 9.640 | 9.640 | 28,572,807 |
| 2026-10-08 | 9.300 | 9.570 | 9.190 | 9.250 | 9.250 | 23,313,129 |
| 2026-09-30 | 9.240 | 9.550 | 9.150 | 9.490 | 9.490 | 26,140,805 |
| 2026-09-29 | 9.210 | 9.300 | 9.170 | 9.220 | 9.220 | 12,752,107 |
| 2026-09-28 | 9.330 | 9.510 | 9.160 | 9.210 | 9.210 | 15,202,500 |
| 2026-09-24 | 9.540 | 9.660 | 9.330 | 9.370 | 9.370 | 21,728,202 |
| 2026-09-23 | 10.030 | 10.050 | 9.540 | 9.560 | 9.560 | 37,707,435 |
| 2026-09-22 | 10.000 | 10.300 | 9.910 | 10.180 | 10.180 | 46,953,459 |
| 2026-09-21 | 9.960 | 10.140 | 9.650 | 10.000 | 10.000 | 49,888,967 |
| 2026-09-18 | 9.610 | 9.730 | 9.500 | 9.650 | 9.650 | 30,050,349 |
| 2026-09-17 | 9.450 | 9.580 | 9.380 | 9.550 | 9.550 | 24,505,088 |
| 2026-09-16 | 9.290 | 9.660 | 9.280 | 9.520 | 9.520 | 30,977,348 |
| 2026-09-15 | 9.750 | 9.850 | 9.420 | 9.440 | 9.440 | 37,688,877 |
| 2026-09-14 | 9.880 | 10.190 | 9.620 | 9.770 | 9.770 | 52,619,041 |
| 2026-09-11 | 11.000 | 11.320 | 10.320 | 10.320 | 10.320 | 67,937,523 |
| 2026-09-10 | 10.850 | 11.880 | 10.820 | 11.470 | 11.470 | 87,888,189 |
| 2026-09-09 | 11.680 | 11.870 | 11.050 | 11.050 | 11.050 | 86,213,602 |
| 2026-09-08 | 11.470 | 12.560 | 11.200 | 12.280 | 12.280 | 122,278,740 |
| 2026-09-07 | 11.410 | 12.290 | 10.840 | 11.760 | 11.760 | 126,419,416 |
| 2026-09-04 | 11.180 | 11.180 | 11.170 | 11.180 | 11.180 | 31,740,351 |
| 2026-09-03 | 10.400 | 10.610 | 10.140 | 10.160 | 10.160 | 67,968,265 |
| 2026-09-02 | 10.280 | 11.070 | 10.090 | 10.420 | 10.420 | 99,425,053 |
| 2026-09-01 | 9.580 | 10.440 | 9.510 | 10.440 | 10.440 | 53,422,404 |
| 2026-08-31 | 9.780 | 9.800 | 9.400 | 9.490 | 9.490 | 22,220,826 |
| 2026-08-28 | 9.920 | 10.000 | 9.690 | 9.700 | 9.700 | 28,573,800 |
| 2026-08-27 | 9.750 | 10.050 | 9.750 | 9.910 | 9.910 | 39,732,397 |
| 2026-08-26 | 9.810 | 10.020 | 9.720 | 9.910 | 9.910 | 50,738,989 |
| 2026-08-25 | 9.680 | 10.220 | 9.430 | 9.890 | 9.890 | 71,047,156 |
| 2026-08-24 | 9.120 | 10.390 | 9.110 | 9.930 | 9.930 | 80,397,799 |
| 2026-08-21 | 9.540 | 10.000 | 9.390 | 9.460 | 9.460 | 73,126,940 |
| 2026-08-20 | 8.630 | 9.370 | 8.590 | 9.230 | 9.230 | 65,283,721 |
| 2026-08-19 | 8.770 | 8.890 | 8.510 | 8.520 | 8.520 | 17,667,898 |
| 2026-08-18 | 8.950 | 9.060 | 8.730 | 8.830 | 8.830 | 18,156,889 |
| 2026-08-17 | 9.190 | 9.190 | 8.860 | 9.020 | 9.020 | 20,678,295 |
| 2026-08-14 | 9.300 | 9.580 | 9.100 | 9.220 | 9.220 | 21,487,664 |
| 2026-08-13 | 9.460 | 9.690 | 9.300 | 9.300 | 9.300 | 30,581,092 |
| 2026-08-12 | 9.640 | 9.720 | 9.430 | 9.520 | 9.520 | 28,648,510 |
| 2026-08-11 | 9.780 | 10.050 | 9.670 | 9.670 | 9.670 | 39,253,799 |
| 2026-08-10 | 9.500 | 9.940 | 9.450 | 9.860 | 9.860 | 52,395,898 |
| 2026-08-07 | 9.810 | 9.910 | 9.260 | 9.560 | 9.560 | 69,601,948 |
| 2026-08-06 | 9.140 | 10.070 | 9.070 | 10.070 | 10.070 | 42,925,722 |
| 2026-08-05 | 9.110 | 9.300 | 9.050 | 9.150 | 9.150 | 26,083,899 |
| 2026-08-04 | 9.050 | 9.160 | 9.000 | 9.110 | 9.110 | 23,944,292 |
| 2026-08-03 | 9.090 | 9.090 | 8.890 | 9.070 | 9.070 | 23,321,439 |
| 2026-07-31 | 8.380 | 9.190 | 8.380 | 9.070 | 9.070 | 40,575,541 |
| 2026-07-30 | 8.950 | 9.480 | 8.950 | 9.150 | 9.150 | 48,518,399 |
| 2026-07-29 | 8.860 | 9.230 | 8.770 | 9.120 | 9.120 | 44,754,848 |
| 2026-07-28 | 8.490 | 9.150 | 8.430 | 9.030 | 9.030 | 44,846,441 |
| 2026-07-27 | 8.600 | 8.710 | 8.390 | 8.700 | 8.700 | 24,827,525 |
| 2026-07-24 | 8.870 | 9.180 | 8.550 | 8.560 | 8.560 | 38,997,973 |
| 2026-07-23 | 8.850 | 9.270 | 8.770 | 9.100 | 9.100 | 58,446,380 |
| 2026-07-22 | 8.850 | 9.390 | 8.700 | 8.980 | 8.980 | 74,605,608 |
Page 1 of 1 · 60 trading days
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.