Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.990 | 5.270 | 4.910 | 5.030 | 5.005 | 10,704,263 |
| 2024-01-22 | 5.400 | 5.440 | 4.910 | 5.000 | 4.975 | 12,909,452 |
| 2024-01-19 | 5.430 | 5.450 | 5.360 | 5.370 | 5.343 | 6,233,160 |
| 2024-01-18 | 5.520 | 5.550 | 5.270 | 5.440 | 5.413 | 10,884,508 |
| 2024-01-17 | 5.660 | 5.690 | 5.550 | 5.550 | 5.522 | 4,889,700 |
| 2024-01-16 | 5.730 | 5.750 | 5.600 | 5.670 | 5.642 | 4,374,676 |
| 2024-01-15 | 5.640 | 5.740 | 5.640 | 5.720 | 5.692 | 4,246,600 |
| 2024-01-12 | 5.770 | 5.780 | 5.680 | 5.680 | 5.652 | 5,148,400 |
| 2024-01-11 | 5.760 | 5.790 | 5.720 | 5.750 | 5.721 | 5,141,240 |
| 2024-01-10 | 5.800 | 5.800 | 5.720 | 5.770 | 5.741 | 4,016,308 |
| 2024-01-09 | 5.810 | 5.870 | 5.750 | 5.800 | 5.771 | 4,415,800 |
| 2024-01-08 | 5.920 | 5.950 | 5.750 | 5.760 | 5.731 | 4,999,900 |
| 2024-01-05 | 6.000 | 6.020 | 5.880 | 5.910 | 5.881 | 5,454,007 |
| 2024-01-04 | 6.010 | 6.030 | 5.960 | 6.010 | 5.980 | 5,068,575 |
| 2024-01-03 | 5.910 | 6.020 | 5.900 | 6.000 | 5.970 | 7,604,477 |
| 2024-01-02 | 5.880 | 5.980 | 5.850 | 5.950 | 5.920 | 6,722,106 |
| 2023-12-29 | 5.850 | 5.900 | 5.820 | 5.870 | 5.841 | 6,939,613 |
| 2023-12-28 | 5.890 | 5.890 | 5.750 | 5.840 | 5.811 | 7,846,069 |
| 2023-12-27 | 5.840 | 5.860 | 5.770 | 5.850 | 5.821 | 4,323,100 |
| 2023-12-26 | 5.860 | 5.890 | 5.780 | 5.820 | 5.791 | 3,635,841 |
| 2023-12-25 | 5.870 | 5.920 | 5.780 | 5.840 | 5.811 | 4,355,981 |
| 2023-12-22 | 5.960 | 5.990 | 5.850 | 5.890 | 5.861 | 5,555,332 |
| 2023-12-21 | 5.970 | 6.000 | 5.880 | 6.000 | 5.970 | 5,367,603 |
| 2023-12-20 | 6.030 | 6.080 | 5.980 | 5.980 | 5.950 | 4,707,702 |
| 2023-12-19 | 6.080 | 6.090 | 5.970 | 6.010 | 5.980 | 5,432,768 |
| 2023-12-18 | 6.120 | 6.220 | 6.060 | 6.080 | 6.050 | 4,960,748 |
| 2023-12-15 | 6.200 | 6.240 | 6.110 | 6.110 | 6.080 | 3,779,688 |
| 2023-12-14 | 6.240 | 6.270 | 6.170 | 6.190 | 6.159 | 4,379,279 |
| 2023-12-13 | 6.180 | 6.290 | 6.160 | 6.200 | 6.169 | 5,113,598 |
| 2023-12-12 | 6.190 | 6.250 | 6.160 | 6.180 | 6.149 | 4,604,430 |
| 2023-12-11 | 6.060 | 6.190 | 6.040 | 6.190 | 6.159 | 5,999,784 |
| 2023-12-08 | 6.240 | 6.260 | 6.080 | 6.080 | 6.050 | 5,704,464 |
| 2023-12-07 | 6.270 | 6.270 | 6.190 | 6.220 | 6.189 | 4,265,900 |
| 2023-12-06 | 6.270 | 6.330 | 6.220 | 6.280 | 6.249 | 4,412,229 |
| 2023-12-05 | 6.320 | 6.360 | 6.250 | 6.250 | 6.219 | 4,680,600 |
| 2023-12-04 | 6.330 | 6.380 | 6.240 | 6.340 | 6.308 | 5,853,000 |
| 2023-12-01 | 6.250 | 6.370 | 6.250 | 6.310 | 6.279 | 4,949,000 |
| 2023-11-30 | 6.310 | 6.330 | 6.240 | 6.310 | 6.279 | 5,875,100 |
| 2023-11-29 | 6.290 | 6.330 | 6.250 | 6.270 | 6.239 | 7,150,745 |
| 2023-11-28 | 6.340 | 6.350 | 6.220 | 6.300 | 6.269 | 7,621,592 |
| 2023-11-27 | 6.460 | 6.460 | 6.290 | 6.320 | 6.289 | 14,305,171 |
| 2023-11-24 | 6.420 | 6.520 | 6.370 | 6.460 | 6.428 | 15,198,719 |
| 2023-11-23 | 6.330 | 6.410 | 6.310 | 6.400 | 6.368 | 10,360,124 |
| 2023-11-22 | 6.220 | 6.380 | 6.220 | 6.330 | 6.298 | 14,091,686 |
| 2023-11-21 | 6.250 | 6.430 | 6.200 | 6.350 | 6.318 | 16,065,249 |
| 2023-11-20 | 6.160 | 6.280 | 6.150 | 6.210 | 6.179 | 8,982,957 |
| 2023-11-17 | 6.100 | 6.330 | 6.100 | 6.250 | 6.219 | 9,627,500 |
| 2023-11-16 | 6.110 | 6.170 | 6.110 | 6.130 | 6.099 | 4,317,420 |
| 2023-11-15 | 6.190 | 6.200 | 6.070 | 6.140 | 6.109 | 3,590,301 |
| 2023-11-14 | 6.180 | 6.200 | 6.120 | 6.160 | 6.129 | 4,046,416 |
| 2023-11-13 | 6.140 | 6.170 | 6.080 | 6.170 | 6.139 | 4,594,859 |
| 2023-11-10 | 6.110 | 6.180 | 6.070 | 6.140 | 6.109 | 4,234,396 |
| 2023-11-09 | 6.190 | 6.230 | 6.130 | 6.130 | 6.099 | 4,775,240 |
| 2023-11-08 | 6.130 | 6.220 | 6.120 | 6.200 | 6.169 | 5,849,091 |
| 2023-11-07 | 6.160 | 6.180 | 6.120 | 6.130 | 6.099 | 3,342,681 |
| 2023-11-06 | 6.130 | 6.190 | 6.130 | 6.180 | 6.149 | 6,569,017 |
| 2023-11-03 | 6.120 | 6.160 | 6.080 | 6.100 | 6.070 | 5,311,652 |
| 2023-11-02 | 6.180 | 6.200 | 6.110 | 6.120 | 6.090 | 5,286,117 |
| 2023-11-01 | 6.130 | 6.200 | 6.110 | 6.180 | 6.149 | 9,687,005 |
| 2023-10-31 | 6.090 | 6.180 | 6.060 | 6.160 | 6.129 | 12,884,500 |
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.