Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.690 | 3.730 | 3.610 | 3.690 | 3.672 | 4,662,392 |
| 2024-07-24 | 3.740 | 3.800 | 3.670 | 3.680 | 3.662 | 6,430,375 |
| 2024-07-23 | 3.810 | 3.840 | 3.740 | 3.750 | 3.731 | 5,684,924 |
| 2024-07-22 | 3.760 | 3.830 | 3.730 | 3.800 | 3.781 | 6,190,379 |
| 2024-07-19 | 3.740 | 3.800 | 3.710 | 3.770 | 3.751 | 5,969,184 |
| 2024-07-18 | 3.700 | 3.760 | 3.590 | 3.750 | 3.731 | 7,204,473 |
| 2024-07-17 | 3.690 | 3.760 | 3.670 | 3.690 | 3.672 | 5,697,276 |
| 2024-07-16 | 3.690 | 3.710 | 3.650 | 3.700 | 3.682 | 6,655,329 |
| 2024-07-15 | 3.770 | 3.800 | 3.670 | 3.690 | 3.672 | 8,780,057 |
| 2024-07-12 | 3.750 | 3.850 | 3.700 | 3.780 | 3.761 | 13,460,268 |
| 2024-07-11 | 3.530 | 3.700 | 3.460 | 3.690 | 3.672 | 11,513,796 |
| 2024-07-10 | 3.470 | 3.520 | 3.400 | 3.460 | 3.443 | 10,530,296 |
| 2024-07-09 | 3.370 | 3.410 | 3.280 | 3.390 | 3.373 | 7,981,850 |
| 2024-07-08 | 3.500 | 3.590 | 3.380 | 3.400 | 3.383 | 7,553,480 |
| 2024-07-05 | 3.440 | 3.580 | 3.390 | 3.560 | 3.542 | 7,385,228 |
| 2024-07-04 | 3.620 | 3.660 | 3.460 | 3.460 | 3.443 | 8,102,160 |
| 2024-07-03 | 3.620 | 3.700 | 3.600 | 3.630 | 3.612 | 4,718,200 |
| 2024-07-02 | 3.560 | 3.680 | 3.550 | 3.640 | 3.622 | 7,150,600 |
| 2024-07-01 | 3.530 | 3.590 | 3.460 | 3.560 | 3.542 | 7,242,455 |
| 2024-06-28 | 3.560 | 3.630 | 3.520 | 3.530 | 3.512 | 5,808,242 |
| 2024-06-27 | 3.630 | 3.680 | 3.550 | 3.550 | 3.532 | 5,953,880 |
| 2024-06-26 | 3.520 | 3.640 | 3.480 | 3.640 | 3.622 | 5,317,440 |
| 2024-06-25 | 3.480 | 3.560 | 3.480 | 3.520 | 3.502 | 5,936,912 |
| 2024-06-24 | 3.640 | 3.660 | 3.470 | 3.480 | 3.463 | 7,676,723 |
| 2024-06-21 | 3.620 | 3.700 | 3.580 | 3.660 | 3.642 | 4,598,345 |
| 2024-06-20 | 3.720 | 3.760 | 3.620 | 3.620 | 3.602 | 5,010,286 |
| 2024-06-19 | 3.740 | 3.800 | 3.710 | 3.720 | 3.701 | 4,711,118 |
| 2024-06-18 | 3.750 | 3.770 | 3.710 | 3.740 | 3.721 | 4,498,341 |
| 2024-06-17 | 3.770 | 3.790 | 3.720 | 3.750 | 3.731 | 4,180,928 |
| 2024-06-14 | 3.750 | 3.800 | 3.710 | 3.780 | 3.761 | 5,085,252 |
| 2024-06-13 | 3.910 | 3.920 | 3.750 | 3.770 | 3.751 | 6,152,150 |
| 2024-06-12 | 3.800 | 3.900 | 3.770 | 3.890 | 3.871 | 6,572,375 |
| 2024-06-11 | 3.810 | 3.810 | 3.660 | 3.790 | 3.771 | 7,871,725 |
| 2024-06-07 | 3.660 | 3.830 | 3.640 | 3.810 | 3.791 | 12,181,493 |
| 2024-06-06 | 3.860 | 3.880 | 3.540 | 3.590 | 3.572 | 16,351,395 |
| 2024-06-05 | 3.920 | 3.960 | 3.840 | 3.850 | 3.831 | 7,166,536 |
| 2024-06-04 | 4.030 | 4.030 | 3.920 | 3.960 | 3.940 | 7,085,900 |
| 2024-06-03 | 4.210 | 4.210 | 3.990 | 4.030 | 4.010 | 9,644,412 |
| 2024-05-31 | 4.160 | 4.210 | 4.150 | 4.190 | 4.169 | 3,422,273 |
| 2024-05-30 | 4.170 | 4.200 | 4.130 | 4.150 | 4.129 | 5,038,580 |
| 2024-05-29 | 4.160 | 4.270 | 4.160 | 4.200 | 4.179 | 5,310,380 |
| 2024-05-28 | 4.280 | 4.290 | 4.180 | 4.190 | 4.169 | 6,162,812 |
| 2024-05-27 | 4.300 | 4.350 | 4.210 | 4.290 | 4.269 | 7,371,690 |
| 2024-05-24 | 4.320 | 4.390 | 4.290 | 4.300 | 4.279 | 4,991,762 |
| 2024-05-23 | 4.420 | 4.440 | 4.320 | 4.330 | 4.308 | 5,263,336 |
| 2024-05-22 | 4.380 | 4.480 | 4.380 | 4.450 | 4.428 | 5,876,264 |
| 2024-05-21 | 4.450 | 4.470 | 4.390 | 4.410 | 4.388 | 6,260,882 |
| 2024-05-20 | 4.520 | 4.530 | 4.450 | 4.470 | 4.448 | 7,820,720 |
| 2024-05-17 | 4.440 | 4.520 | 4.420 | 4.520 | 4.498 | 7,720,128 |
| 2024-05-16 | 4.430 | 4.510 | 4.420 | 4.440 | 4.418 | 7,945,172 |
| 2024-05-15 | 4.420 | 4.480 | 4.370 | 4.400 | 4.378 | 5,483,117 |
| 2024-05-14 | 4.360 | 4.490 | 4.350 | 4.450 | 4.428 | 8,388,564 |
| 2024-05-13 | 4.460 | 4.460 | 4.330 | 4.360 | 4.338 | 7,978,064 |
| 2024-05-10 | 4.500 | 4.550 | 4.450 | 4.460 | 4.438 | 7,065,708 |
| 2024-05-09 | 4.440 | 4.550 | 4.410 | 4.520 | 4.498 | 8,108,317 |
| 2024-05-08 | 4.440 | 4.500 | 4.380 | 4.450 | 4.428 | 8,721,300 |
| 2024-05-07 | 4.440 | 4.460 | 4.390 | 4.450 | 4.428 | 7,339,585 |
| 2024-05-06 | 4.380 | 4.460 | 4.360 | 4.440 | 4.418 | 8,927,742 |
| 2024-04-30 | 4.300 | 4.360 | 4.250 | 4.330 | 4.308 | 12,083,740 |
| 2024-04-29 | 4.160 | 4.340 | 4.140 | 4.340 | 4.318 | 14,429,582 |
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.