Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.080 | 4.140 | 4.020 | 4.130 | 4.109 | 11,943,646 |
| 2024-04-25 | 4.060 | 4.290 | 4.050 | 4.140 | 4.119 | 13,394,649 |
| 2024-04-24 | 4.040 | 4.080 | 4.010 | 4.050 | 4.030 | 7,689,664 |
| 2024-04-23 | 3.910 | 4.040 | 3.890 | 4.010 | 3.990 | 7,571,296 |
| 2024-04-22 | 3.950 | 3.990 | 3.790 | 3.920 | 3.900 | 9,735,500 |
| 2024-04-19 | 3.970 | 4.100 | 3.920 | 3.940 | 3.920 | 13,860,878 |
| 2024-04-18 | 3.910 | 3.990 | 3.840 | 3.930 | 3.910 | 14,059,579 |
| 2024-04-17 | 3.730 | 4.060 | 3.730 | 3.940 | 3.920 | 19,195,853 |
| 2024-04-16 | 4.100 | 4.110 | 3.700 | 3.700 | 3.682 | 20,332,778 |
| 2024-04-15 | 4.400 | 4.430 | 4.010 | 4.110 | 4.090 | 17,257,052 |
| 2024-04-12 | 4.470 | 4.520 | 4.390 | 4.410 | 4.388 | 6,279,136 |
| 2024-04-11 | 4.440 | 4.540 | 4.380 | 4.470 | 4.448 | 6,314,600 |
| 2024-04-10 | 4.620 | 4.630 | 4.430 | 4.470 | 4.448 | 7,417,100 |
| 2024-04-09 | 4.530 | 4.640 | 4.500 | 4.630 | 4.607 | 5,206,218 |
| 2024-04-08 | 4.660 | 4.660 | 4.510 | 4.520 | 4.498 | 7,376,140 |
| 2024-04-03 | 4.700 | 4.740 | 4.630 | 4.650 | 4.627 | 6,309,880 |
| 2024-04-02 | 4.730 | 4.730 | 4.650 | 4.680 | 4.657 | 5,400,145 |
| 2024-04-01 | 4.600 | 4.720 | 4.600 | 4.700 | 4.677 | 8,668,855 |
| 2024-03-29 | 4.520 | 4.580 | 4.490 | 4.580 | 4.557 | 2,916,784 |
| 2024-03-28 | 4.430 | 4.540 | 4.400 | 4.520 | 4.498 | 7,553,687 |
| 2024-03-27 | 4.580 | 4.600 | 4.430 | 4.430 | 4.408 | 6,542,943 |
| 2024-03-26 | 4.610 | 4.620 | 4.490 | 4.580 | 4.557 | 5,893,836 |
| 2024-03-25 | 4.650 | 4.700 | 4.550 | 4.560 | 4.537 | 7,386,012 |
| 2024-03-22 | 4.720 | 4.730 | 4.580 | 4.670 | 4.647 | 7,550,703 |
| 2024-03-21 | 4.760 | 4.780 | 4.660 | 4.740 | 4.716 | 6,518,172 |
| 2024-03-20 | 4.620 | 4.740 | 4.590 | 4.740 | 4.716 | 8,766,200 |
| 2024-03-19 | 4.620 | 4.670 | 4.580 | 4.620 | 4.597 | 7,050,701 |
| 2024-03-18 | 4.540 | 4.620 | 4.520 | 4.620 | 4.597 | 8,390,963 |
| 2024-03-15 | 4.440 | 4.520 | 4.430 | 4.520 | 4.498 | 7,819,186 |
| 2024-03-14 | 4.500 | 4.600 | 4.400 | 4.450 | 4.428 | 8,151,987 |
| 2024-03-13 | 4.540 | 4.540 | 4.410 | 4.460 | 4.438 | 7,403,700 |
| 2024-03-12 | 4.380 | 4.500 | 4.380 | 4.500 | 4.478 | 9,482,474 |
| 2024-03-11 | 4.260 | 4.380 | 4.250 | 4.380 | 4.358 | 8,012,305 |
| 2024-03-08 | 4.230 | 4.280 | 4.210 | 4.260 | 4.239 | 6,140,648 |
| 2024-03-07 | 4.290 | 4.320 | 4.210 | 4.240 | 4.219 | 6,263,352 |
| 2024-03-06 | 4.230 | 4.350 | 4.220 | 4.290 | 4.269 | 8,513,395 |
| 2024-03-05 | 4.380 | 4.390 | 4.250 | 4.260 | 4.239 | 10,162,992 |
| 2024-03-04 | 4.330 | 4.380 | 4.240 | 4.380 | 4.358 | 12,382,815 |
| 2024-03-01 | 4.290 | 4.340 | 4.230 | 4.320 | 4.299 | 10,130,012 |
| 2024-02-29 | 4.160 | 4.320 | 4.080 | 4.270 | 4.249 | 13,946,356 |
| 2024-02-28 | 4.570 | 4.730 | 4.140 | 4.160 | 4.139 | 24,834,152 |
| 2024-02-27 | 4.400 | 4.580 | 4.340 | 4.580 | 4.557 | 12,655,507 |
| 2024-02-26 | 4.370 | 4.490 | 4.310 | 4.410 | 4.388 | 12,435,400 |
| 2024-02-23 | 4.150 | 4.370 | 4.140 | 4.350 | 4.328 | 13,757,128 |
| 2024-02-22 | 4.070 | 4.140 | 4.030 | 4.140 | 4.119 | 9,959,390 |
| 2024-02-21 | 3.910 | 4.180 | 3.900 | 4.070 | 4.050 | 13,515,185 |
| 2024-02-20 | 3.900 | 4.000 | 3.830 | 3.960 | 3.940 | 13,302,320 |
| 2024-02-19 | 3.750 | 3.950 | 3.700 | 3.910 | 3.891 | 27,054,669 |
| 2024-02-08 | 3.320 | 3.690 | 3.300 | 3.650 | 3.632 | 29,752,214 |
| 2024-02-07 | 3.680 | 3.700 | 3.270 | 3.350 | 3.333 | 34,920,796 |
| 2024-02-06 | 3.570 | 3.820 | 3.410 | 3.630 | 3.612 | 36,549,368 |
| 2024-02-05 | 4.180 | 4.240 | 3.790 | 3.790 | 3.771 | 23,239,401 |
| 2024-02-02 | 4.570 | 4.630 | 4.080 | 4.210 | 4.189 | 19,115,858 |
| 2024-02-01 | 4.740 | 4.740 | 4.500 | 4.530 | 4.507 | 12,497,629 |
| 2024-01-31 | 5.080 | 5.080 | 4.670 | 4.720 | 4.697 | 13,815,137 |
| 2024-01-30 | 5.180 | 5.200 | 5.010 | 5.030 | 5.005 | 7,356,676 |
| 2024-01-29 | 5.380 | 5.430 | 5.210 | 5.250 | 5.224 | 8,306,293 |
| 2024-01-26 | 5.300 | 5.460 | 5.300 | 5.390 | 5.363 | 8,678,847 |
| 2024-01-25 | 5.150 | 5.330 | 5.070 | 5.330 | 5.303 | 9,063,627 |
| 2024-01-24 | 5.040 | 5.130 | 4.900 | 5.100 | 5.075 | 11,091,030 |
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.