Beijing Centergate Technologies Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.260	4.260	4.170	4.210	4.210	8,588,732
2026-10-19	4.350	4.350	4.180	4.210	4.210	13,211,000
2026-10-16	4.490	4.490	4.300	4.360	4.360	13,303,100
2026-10-15	4.360	4.460	4.340	4.370	4.370	10,160,844
2026-10-14	4.480	4.490	4.410	4.410	4.410	8,602,810
2026-10-13	4.430	4.530	4.340	4.490	4.490	12,305,008
2026-10-12	4.590	4.610	4.440	4.470	4.470	10,471,921
2026-10-09	4.490	4.590	4.380	4.590	4.590	13,740,390
2026-10-08	4.660	4.670	4.460	4.480	4.480	13,563,666
2026-09-30	4.510	4.610	4.510	4.580	4.580	15,948,789
2026-09-29	4.510	4.610	4.480	4.520	4.520	12,777,444
2026-09-28	4.520	4.560	4.470	4.520	4.520	14,011,617
2026-09-24	4.580	4.610	4.510	4.520	4.520	11,256,309
2026-09-23	4.650	4.690	4.570	4.570	4.570	19,054,002
2026-09-22	4.620	4.700	4.570	4.690	4.690	24,889,181
2026-09-21	4.450	4.650	4.450	4.630	4.630	24,779,037
2026-09-18	4.440	4.500	4.430	4.430	4.430	14,805,728
2026-09-17	4.350	4.430	4.340	4.410	4.410	12,620,764
2026-09-16	4.330	4.400	4.300	4.380	4.380	12,264,136
2026-09-15	4.410	4.420	4.300	4.330	4.330	13,351,649
2026-09-14	4.330	4.430	4.330	4.430	4.430	12,682,496
2026-09-11	4.420	4.450	4.310	4.370	4.370	19,460,789
2026-09-10	4.530	4.540	4.410	4.440	4.440	23,448,896
2026-09-09	4.670	4.710	4.540	4.590	4.590	31,242,186
2026-09-08	4.580	4.740	4.530	4.730	4.730	45,480,858
2026-09-07	4.540	4.600	4.510	4.590	4.590	25,632,592
2026-09-04	4.600	4.660	4.490	4.530	4.530	33,756,336
2026-09-03	4.680	4.690	4.530	4.570	4.570	48,810,414
2026-09-02	4.910	4.980	4.690	4.740	4.740	53,683,234
2026-09-01	4.820	4.970	4.760	4.880	4.880	68,525,455
2026-08-31	5.020	5.350	4.760	4.940	4.940	102,723,667
2026-08-28	5.550	5.600	5.140	5.280	5.280	133,126,449
2026-08-27	5.160	5.960	5.160	5.700	5.700	153,723,509
2026-08-26	5.680	5.740	5.360	5.430	5.430	147,264,009
2026-08-25	5.490	5.520	5.040	5.220	5.220	132,554,675
2026-08-24	5.600	5.600	5.150	5.600	5.600	112,577,186
2026-08-21	5.080	5.090	4.910	5.090	5.090	62,728,450
2026-08-20	4.630	4.630	4.630	4.630	4.630	11,609,879
2026-08-19	4.280	4.340	4.180	4.210	4.210	8,874,483
2026-08-18	4.330	4.380	4.280	4.290	4.290	9,375,601
2026-08-17	4.290	4.350	4.150	4.340	4.340	15,513,010
2026-08-14	4.250	4.530	4.210	4.300	4.300	23,802,094
2026-08-13	4.200	4.310	4.160	4.250	4.250	11,066,532
2026-08-12	4.160	4.230	4.160	4.220	4.220	5,287,748
2026-08-11	4.220	4.230	4.170	4.190	4.190	5,629,324
2026-08-10	4.130	4.260	4.130	4.220	4.220	9,181,090
2026-08-07	4.070	4.140	4.050	4.140	4.140	8,084,756
2026-08-06	4.070	4.120	4.010	4.090	4.090	5,619,300
2026-08-05	4.070	4.100	4.010	4.070	4.070	7,509,181
2026-08-04	4.040	4.110	4.040	4.070	4.070	8,100,100
2026-08-03	3.930	4.040	3.910	4.030	4.030	10,664,504
2026-07-31	3.840	3.940	3.810	3.900	3.900	14,217,981
2026-07-30	4.170	4.230	3.760	3.790	3.790	28,115,128
2026-07-29	4.140	4.210	4.120	4.180	4.180	6,512,197
2026-07-28	4.120	4.190	4.090	4.140	4.140	4,845,701
2026-07-27	4.020	4.160	4.010	4.140	4.140	5,340,849
2026-07-24	4.140	4.160	4.040	4.050	4.050	6,075,997
2026-07-23	4.080	4.170	4.060	4.160	4.160	5,380,601
2026-07-22	4.160	4.230	4.080	4.090	4.090	8,241,520
2026-07-21	4.200	4.210	4.050	4.150	4.150	8,831,705

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.