Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.830 | 6.160 | 5.820 | 6.090 | 6.060 | 12,919,465 |
| 2023-10-27 | 5.680 | 5.850 | 5.610 | 5.830 | 5.801 | 5,294,656 |
| 2023-10-26 | 5.620 | 5.680 | 5.600 | 5.670 | 5.642 | 3,361,615 |
| 2023-10-25 | 5.640 | 5.700 | 5.620 | 5.660 | 5.632 | 4,821,001 |
| 2023-10-24 | 5.620 | 5.640 | 5.530 | 5.600 | 5.572 | 5,498,360 |
| 2023-10-23 | 5.680 | 5.690 | 5.500 | 5.550 | 5.522 | 7,305,985 |
| 2023-10-20 | 5.760 | 5.840 | 5.690 | 5.710 | 5.682 | 4,577,676 |
| 2023-10-19 | 5.850 | 5.870 | 5.740 | 5.780 | 5.751 | 4,480,493 |
| 2023-10-18 | 6.020 | 6.020 | 5.860 | 5.870 | 5.841 | 4,488,116 |
| 2023-10-17 | 6.030 | 6.040 | 5.960 | 6.030 | 6.000 | 3,495,000 |
| 2023-10-16 | 6.050 | 6.110 | 6.010 | 6.030 | 6.000 | 5,192,777 |
| 2023-10-13 | 6.040 | 6.120 | 6.010 | 6.050 | 6.020 | 4,659,525 |
| 2023-10-12 | 5.990 | 6.060 | 5.990 | 6.040 | 6.010 | 3,616,518 |
| 2023-10-11 | 6.040 | 6.080 | 5.960 | 5.990 | 5.960 | 3,724,749 |
| 2023-10-10 | 6.050 | 6.050 | 5.970 | 5.970 | 5.940 | 3,537,316 |
| 2023-10-09 | 6.070 | 6.070 | 5.970 | 6.020 | 5.990 | 5,932,368 |
| 2023-09-28 | 6.060 | 6.080 | 6.030 | 6.070 | 6.040 | 4,527,007 |
| 2023-09-27 | 6.020 | 6.060 | 5.970 | 6.050 | 6.020 | 5,647,524 |
| 2023-09-26 | 6.000 | 6.040 | 5.970 | 6.020 | 5.990 | 3,610,611 |
| 2023-09-25 | 5.990 | 6.040 | 5.930 | 6.020 | 5.990 | 5,616,744 |
| 2023-09-22 | 5.890 | 5.970 | 5.880 | 5.970 | 5.940 | 3,802,130 |
| 2023-09-21 | 5.940 | 5.980 | 5.900 | 5.920 | 5.891 | 3,099,526 |
| 2023-09-20 | 5.950 | 6.020 | 5.950 | 5.980 | 5.950 | 3,778,142 |
| 2023-09-19 | 5.970 | 6.010 | 5.940 | 5.970 | 5.940 | 5,112,264 |
| 2023-09-18 | 5.930 | 5.970 | 5.900 | 5.960 | 5.930 | 5,260,266 |
| 2023-09-15 | 5.850 | 5.950 | 5.830 | 5.940 | 5.910 | 5,547,812 |
| 2023-09-14 | 5.830 | 5.880 | 5.800 | 5.840 | 5.811 | 3,221,616 |
| 2023-09-13 | 5.900 | 5.920 | 5.800 | 5.830 | 5.801 | 4,010,160 |
| 2023-09-12 | 5.890 | 5.950 | 5.870 | 5.900 | 5.871 | 4,311,505 |
| 2023-09-11 | 5.790 | 5.930 | 5.780 | 5.910 | 5.881 | 6,025,390 |
| 2023-09-08 | 5.770 | 5.830 | 5.750 | 5.800 | 5.771 | 5,559,952 |
| 2023-09-07 | 5.820 | 5.860 | 5.790 | 5.790 | 5.761 | 4,749,227 |
| 2023-09-06 | 5.880 | 5.890 | 5.800 | 5.830 | 5.801 | 6,368,774 |
| 2023-09-05 | 5.940 | 5.940 | 5.860 | 5.880 | 5.851 | 8,628,074 |
| 2023-09-04 | 5.970 | 5.980 | 5.880 | 5.960 | 5.930 | 8,435,202 |
| 2023-09-01 | 5.980 | 6.010 | 5.910 | 5.970 | 5.940 | 6,467,326 |
| 2023-08-31 | 6.040 | 6.070 | 5.930 | 5.980 | 5.950 | 6,946,993 |
| 2023-08-30 | 6.100 | 6.140 | 6.050 | 6.080 | 6.050 | 7,562,832 |
| 2023-08-29 | 5.980 | 6.130 | 5.970 | 6.130 | 6.099 | 11,433,280 |
| 2023-08-28 | 6.180 | 6.270 | 6.000 | 6.020 | 5.990 | 19,355,453 |
| 2023-08-25 | 5.920 | 6.130 | 5.920 | 5.950 | 5.920 | 19,640,357 |
| 2023-08-24 | 5.830 | 5.870 | 5.690 | 5.840 | 5.811 | 8,452,000 |
| 2023-08-23 | 5.890 | 5.990 | 5.820 | 5.890 | 5.861 | 5,881,524 |
| 2023-08-22 | 5.900 | 5.970 | 5.790 | 5.870 | 5.841 | 5,238,652 |
| 2023-08-21 | 5.900 | 6.000 | 5.870 | 5.900 | 5.871 | 4,010,228 |
| 2023-08-18 | 6.020 | 6.030 | 5.910 | 5.920 | 5.891 | 4,072,493 |
| 2023-08-17 | 6.030 | 6.050 | 5.970 | 6.030 | 6.000 | 3,649,567 |
| 2023-08-16 | 6.030 | 6.100 | 6.000 | 6.010 | 5.980 | 3,688,209 |
| 2023-08-15 | 6.020 | 6.070 | 5.970 | 6.050 | 6.020 | 3,229,986 |
| 2023-08-14 | 5.990 | 6.040 | 5.910 | 6.030 | 6.000 | 4,699,649 |
| 2023-08-11 | 6.080 | 6.090 | 5.980 | 6.000 | 5.970 | 3,931,900 |
| 2023-08-10 | 6.060 | 6.080 | 6.000 | 6.040 | 6.010 | 3,112,088 |
| 2023-08-09 | 6.030 | 6.110 | 6.000 | 6.050 | 6.020 | 5,371,700 |
| 2023-08-08 | 6.030 | 6.090 | 5.970 | 6.030 | 6.000 | 8,193,484 |
| 2023-08-07 | 6.140 | 6.150 | 6.000 | 6.050 | 6.020 | 5,081,332 |
| 2023-08-04 | 6.120 | 6.170 | 6.110 | 6.140 | 6.109 | 3,934,832 |
| 2023-08-03 | 6.110 | 6.160 | 6.070 | 6.120 | 6.090 | 4,965,632 |
| 2023-08-02 | 6.070 | 6.120 | 6.060 | 6.100 | 6.070 | 4,517,942 |
| 2023-08-01 | 6.060 | 6.090 | 6.040 | 6.080 | 6.050 | 4,332,616 |
| 2023-07-31 | 6.070 | 6.110 | 6.050 | 6.060 | 6.030 | 5,459,664 |
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.