Beijing Tricolor Technology Co., Ltd (603516.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 33.72 | 34.90 | 33.10 | 33.80 | 33.80 | 11,568,139 |
| 09 May 2024 | 33.20 | 34.09 | 32.89 | 33.46 | 33.46 | 9,998,366 |
| 08 May 2024 | 33.97 | 33.99 | 32.65 | 33.18 | 33.18 | 8,522,397 |
| 07 May 2024 | 34.55 | 35.27 | 32.92 | 34.00 | 34.00 | 11,655,640 |
| 06 May 2024 | 34.89 | 35.25 | 33.80 | 34.13 | 34.13 | 11,822,619 |
| 30 Apr 2024 | 33.56 | 35.49 | 32.83 | 34.61 | 34.61 | 16,018,007 |
| 29 Apr 2024 | 31.89 | 34.02 | 31.13 | 33.15 | 33.15 | 17,733,315 |
| 26 Apr 2024 | 31.00 | 31.92 | 30.05 | 30.95 | 30.95 | 18,507,539 |
| 25 Apr 2024 | 29.90 | 30.88 | 29.20 | 29.61 | 29.61 | 10,999,121 |
| 24 Apr 2024 | 28.25 | 29.96 | 27.91 | 29.81 | 29.81 | 14,635,757 |
| 23 Apr 2024 | 27.02 | 28.27 | 26.56 | 27.80 | 27.80 | 12,353,437 |
| 22 Apr 2024 | 27.81 | 28.50 | 26.55 | 26.55 | 26.55 | 17,327,468 |
| 19 Apr 2024 | 30.86 | 31.10 | 27.81 | 29.50 | 29.50 | 18,320,431 |
| 18 Apr 2024 | 29.84 | 31.99 | 29.08 | 30.78 | 30.78 | 19,109,361 |
| 17 Apr 2024 | 30.20 | 30.94 | 28.81 | 30.69 | 30.69 | 14,989,735 |
| 16 Apr 2024 | 29.99 | 30.12 | 26.92 | 28.84 | 28.84 | 15,495,857 |
| 15 Apr 2024 | 31.57 | 32.50 | 29.49 | 29.88 | 29.88 | 14,775,098 |
| 12 Apr 2024 | 30.11 | 33.03 | 30.05 | 32.00 | 32.00 | 19,222,989 |
| 11 Apr 2024 | 30.00 | 31.09 | 29.81 | 30.03 | 30.03 | 8,982,864 |
| 10 Apr 2024 | 30.72 | 30.85 | 29.40 | 29.95 | 29.95 | 10,184,665 |
| 09 Apr 2024 | 29.58 | 30.99 | 28.76 | 30.99 | 30.99 | 13,346,775 |
| 08 Apr 2024 | 30.20 | 30.80 | 29.73 | 30.04 | 30.04 | 9,771,814 |
| 03 Apr 2024 | 30.38 | 31.38 | 29.68 | 30.60 | 30.60 | 15,938,802 |
| 02 Apr 2024 | 30.48 | 32.50 | 29.36 | 31.30 | 31.30 | 27,480,469 |
| 01 Apr 2024 | 27.02 | 29.72 | 26.38 | 29.72 | 29.72 | 23,189,160 |
| 29 Mar 2024 | 27.50 | 27.50 | 25.89 | 27.02 | 27.02 | 9,927,015 |
| 28 Mar 2024 | 27.63 | 28.51 | 26.87 | 27.69 | 27.69 | 14,354,414 |
| 27 Mar 2024 | 28.49 | 28.74 | 26.70 | 27.51 | 27.51 | 12,644,870 |
| 26 Mar 2024 | 27.90 | 29.18 | 27.85 | 28.52 | 28.52 | 11,204,871 |
| 25 Mar 2024 | 29.00 | 29.56 | 27.80 | 28.18 | 28.18 | 11,741,817 |
| 22 Mar 2024 | 29.22 | 29.78 | 28.69 | 29.29 | 29.29 | 10,941,793 |
| 21 Mar 2024 | 29.01 | 29.41 | 28.52 | 29.01 | 29.01 | 9,385,083 |
| 20 Mar 2024 | 29.17 | 29.80 | 27.97 | 29.23 | 29.23 | 17,698,203 |
| 19 Mar 2024 | 29.10 | 30.50 | 28.86 | 29.45 | 29.45 | 13,857,707 |
| 18 Mar 2024 | 29.50 | 30.32 | 28.93 | 29.65 | 29.65 | 18,668,468 |
| 15 Mar 2024 | 29.28 | 29.67 | 26.86 | 29.31 | 29.31 | 23,555,374 |
| 14 Mar 2024 | 30.50 | 31.16 | 28.70 | 29.68 | 29.68 | 18,396,060 |
| 13 Mar 2024 | 30.00 | 32.07 | 29.10 | 30.88 | 30.88 | 27,890,258 |
| 12 Mar 2024 | 31.12 | 31.70 | 26.19 | 30.10 | 30.10 | 42,146,059 |
| 11 Mar 2024 | 26.62 | 28.82 | 26.16 | 28.82 | 28.82 | 7,208,304 |
| 08 Mar 2024 | 24.00 | 26.20 | 23.32 | 26.20 | 26.20 | 14,147,715 |
| 07 Mar 2024 | 24.74 | 24.99 | 23.28 | 23.82 | 23.82 | 12,989,008 |
| 06 Mar 2024 | 24.20 | 25.18 | 23.21 | 24.75 | 24.75 | 16,010,442 |
| 05 Mar 2024 | 24.60 | 25.19 | 23.77 | 24.27 | 24.27 | 18,411,685 |
| 04 Mar 2024 | 24.82 | 25.93 | 23.12 | 24.95 | 24.95 | 24,669,904 |
| 01 Mar 2024 | 24.00 | 25.88 | 23.12 | 23.57 | 23.57 | 21,771,081 |
| 29 Feb 2024 | 22.03 | 24.61 | 22.00 | 23.80 | 23.80 | 26,139,347 |
| 28 Feb 2024 | 26.11 | 26.86 | 22.10 | 22.37 | 22.37 | 27,948,942 |
| 27 Feb 2024 | 22.10 | 24.42 | 21.65 | 24.42 | 24.42 | 12,344,029 |
| 26 Feb 2024 | 20.56 | 22.62 | 19.99 | 22.20 | 22.20 | 23,454,183 |
| 23 Feb 2024 | 20.56 | 20.56 | 18.91 | 20.56 | 20.56 | 11,492,710 |
| 22 Feb 2024 | 17.00 | 18.69 | 17.00 | 18.69 | 18.69 | 14,602,160 |
| 21 Feb 2024 | 17.56 | 17.56 | 15.54 | 16.99 | 16.99 | 20,347,700 |
| 20 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1,441,864 |
| 19 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1,344,320 |
| 08 Feb 2024 | 12.18 | 13.19 | 10.79 | 13.19 | 13.19 | 8,798,240 |
| 07 Feb 2024 | 12.85 | 12.99 | 11.49 | 11.99 | 11.99 | 11,460,735 |
| 06 Feb 2024 | 12.36 | 13.05 | 11.37 | 12.77 | 12.77 | 13,245,814 |
| 05 Feb 2024 | 13.90 | 14.03 | 12.63 | 12.63 | 12.63 | 3,534,700 |
| 02 Feb 2024 | 15.20 | 15.21 | 13.52 | 14.03 | 14.03 | 4,539,900 |
| 01 Feb 2024 | 15.08 | 15.23 | 14.30 | 14.91 | 14.91 | 5,445,789 |
| 31 Jan 2024 | 16.23 | 16.24 | 15.07 | 15.08 | 15.08 | 3,710,345 |
| 30 Jan 2024 | 16.90 | 16.90 | 16.00 | 16.11 | 16.11 | 4,076,940 |
| 29 Jan 2024 | 17.65 | 17.85 | 16.76 | 16.84 | 16.84 | 3,273,820 |
| 26 Jan 2024 | 18.04 | 18.18 | 17.50 | 17.67 | 17.67 | 3,073,390 |
| 25 Jan 2024 | 17.19 | 18.06 | 16.98 | 18.06 | 18.06 | 4,049,700 |
| 24 Jan 2024 | 17.66 | 17.74 | 16.40 | 17.15 | 17.15 | 4,601,198 |
| 23 Jan 2024 | 17.45 | 17.72 | 17.10 | 17.58 | 17.58 | 5,159,878 |
| 22 Jan 2024 | 18.96 | 19.09 | 17.51 | 17.68 | 17.68 | 4,532,786 |
| 19 Jan 2024 | 19.33 | 19.43 | 18.82 | 18.98 | 18.98 | 2,987,459 |
| 18 Jan 2024 | 19.03 | 19.45 | 18.63 | 19.33 | 19.33 | 4,203,675 |
| 17 Jan 2024 | 19.78 | 20.13 | 19.20 | 19.30 | 19.30 | 3,306,834 |
| 16 Jan 2024 | 19.98 | 19.98 | 19.33 | 19.77 | 19.77 | 2,992,071 |
| 15 Jan 2024 | 19.81 | 20.08 | 19.45 | 19.88 | 19.88 | 3,203,232 |
| 12 Jan 2024 | 20.24 | 20.42 | 19.57 | 19.65 | 19.65 | 4,107,407 |
| 11 Jan 2024 | 20.05 | 20.55 | 19.90 | 20.39 | 20.39 | 4,027,120 |
| 10 Jan 2024 | 20.55 | 20.58 | 19.73 | 19.89 | 19.89 | 4,495,926 |
| 09 Jan 2024 | 20.34 | 21.20 | 19.86 | 20.53 | 20.53 | 6,435,976 |
| 08 Jan 2024 | 20.61 | 20.90 | 20.32 | 20.52 | 20.52 | 4,883,079 |
| 05 Jan 2024 | 20.50 | 21.40 | 20.31 | 20.86 | 20.86 | 7,762,163 |
| 04 Jan 2024 | 21.12 | 21.22 | 20.20 | 20.50 | 20.50 | 6,246,089 |
| 03 Jan 2024 | 22.30 | 22.33 | 20.66 | 21.20 | 21.20 | 11,876,940 |
| 02 Jan 2024 | 22.61 | 23.30 | 22.28 | 22.55 | 22.55 | 13,967,476 |
| 29 Dec 2023 | 21.84 | 23.93 | 21.60 | 22.47 | 22.47 | 17,366,829 |
| 28 Dec 2023 | 20.93 | 21.95 | 20.62 | 21.75 | 21.75 | 6,530,060 |
| 27 Dec 2023 | 21.06 | 21.49 | 20.76 | 21.03 | 21.03 | 4,288,850 |
| 26 Dec 2023 | 21.19 | 21.19 | 20.53 | 20.97 | 20.97 | 3,519,989 |
| 25 Dec 2023 | 20.90 | 21.16 | 20.45 | 21.02 | 21.02 | 4,005,500 |
| 22 Dec 2023 | 21.60 | 21.72 | 20.75 | 21.02 | 21.02 | 5,415,200 |
| 21 Dec 2023 | 21.52 | 21.66 | 20.84 | 21.47 | 21.47 | 4,754,560 |
| 20 Dec 2023 | 22.06 | 22.20 | 21.45 | 21.59 | 21.59 | 3,627,888 |
| 19 Dec 2023 | 21.87 | 22.06 | 21.54 | 21.97 | 21.97 | 3,902,942 |
| 18 Dec 2023 | 22.10 | 22.39 | 21.76 | 21.87 | 21.87 | 4,682,300 |
| 15 Dec 2023 | 22.98 | 22.98 | 22.04 | 22.21 | 22.21 | 4,335,527 |
| 14 Dec 2023 | 23.00 | 23.25 | 22.49 | 22.58 | 22.58 | 7,248,174 |
| 13 Dec 2023 | 23.39 | 23.91 | 22.66 | 23.00 | 23.00 | 10,802,348 |
| 12 Dec 2023 | 23.86 | 24.12 | 23.42 | 23.68 | 23.68 | 8,816,460 |
| 11 Dec 2023 | 24.03 | 24.70 | 23.57 | 23.74 | 23.74 | 8,940,347 |
| 08 Dec 2023 | 23.66 | 24.49 | 23.21 | 24.20 | 24.20 | 9,848,815 |
| 07 Dec 2023 | 23.48 | 24.46 | 23.42 | 23.73 | 23.73 | 9,751,632 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.