Beijing Centergate Technologies Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.990	6.120	5.950	6.110	6.080	4,989,015
2023-04-28	5.960	6.020	5.890	6.000	5.970	4,654,693
2023-04-27	5.820	5.980	5.820	5.950	5.920	4,508,877
2023-04-26	5.690	5.860	5.640	5.820	5.791	3,259,159
2023-04-25	5.780	5.830	5.570	5.710	5.682	5,698,114
2023-04-24	5.960	5.960	5.760	5.810	5.781	4,682,268
2023-04-21	6.030	6.050	5.830	5.990	5.960	7,018,933
2023-04-20	6.070	6.080	5.920	6.050	6.020	5,395,550
2023-04-19	6.160	6.210	6.060	6.080	6.050	4,904,734
2023-04-18	6.270	6.270	6.140	6.160	6.129	5,909,177
2023-04-17	6.250	6.270	6.180	6.250	6.219	5,417,644
2023-04-14	6.350	6.370	6.270	6.290	6.259	3,053,409
2023-04-13	6.270	6.360	6.270	6.350	6.318	4,984,713
2023-04-12	6.190	6.330	6.190	6.300	6.269	4,116,523
2023-04-11	6.220	6.260	6.190	6.230	6.199	2,531,352
2023-04-10	6.360	6.360	6.230	6.240	6.209	4,495,942
2023-04-07	6.220	6.340	6.200	6.330	6.298	5,002,858
2023-04-06	6.240	6.270	6.210	6.230	6.199	3,585,972
2023-04-04	6.300	6.310	6.220	6.240	6.209	3,344,030
2023-04-03	6.220	6.330	6.220	6.310	6.279	4,805,872
2023-03-31	6.140	6.240	6.140	6.230	6.199	3,672,694
2023-03-30	6.220	6.240	6.130	6.160	6.129	2,934,731
2023-03-29	6.280	6.300	6.200	6.220	6.189	3,677,778
2023-03-28	6.240	6.290	6.210	6.260	6.229	3,214,964
2023-03-27	6.250	6.260	6.180	6.240	6.209	3,332,796
2023-03-24	6.300	6.320	6.200	6.250	6.219	5,152,128
2023-03-23	6.310	6.360	6.280	6.310	6.279	4,004,437
2023-03-22	6.340	6.370	6.300	6.310	6.279	4,102,652
2023-03-21	6.310	6.360	6.270	6.330	6.298	5,239,011
2023-03-20	6.420	6.450	6.320	6.330	6.298	3,923,764
2023-03-17	6.440	6.480	6.400	6.410	6.378	2,787,000
2023-03-16	6.510	6.510	6.420	6.420	6.388	2,624,048
2023-03-15	6.450	6.550	6.430	6.520	6.488	3,939,937
2023-03-14	6.560	6.560	6.400	6.450	6.418	5,730,962
2023-03-13	6.550	6.600	6.430	6.600	6.567	5,491,296
2023-03-10	6.520	6.560	6.490	6.560	6.527	4,089,853
2023-03-09	6.440	6.590	6.420	6.560	6.527	6,380,080
2023-03-08	6.400	6.450	6.380	6.440	6.408	2,417,162
2023-03-07	6.590	6.610	6.400	6.400	6.368	6,979,300
2023-03-06	6.580	6.640	6.580	6.590	6.557	3,817,576
2023-03-03	6.600	6.610	6.540	6.610	6.577	4,468,334
2023-03-02	6.610	6.640	6.590	6.590	6.557	6,465,992
2023-03-01	6.680	6.680	6.600	6.640	6.607	4,315,858
2023-02-28	6.500	6.620	6.500	6.620	6.587	4,040,216
2023-02-27	6.600	6.630	6.450	6.560	6.527	9,420,172
2023-02-24	6.680	6.690	6.590	6.660	6.627	5,530,367
2023-02-23	6.750	6.770	6.620	6.700	6.667	7,065,608
2023-02-22	6.700	6.730	6.670	6.710	6.677	5,214,353
2023-02-21	6.650	6.750	6.620	6.730	6.696	10,984,955
2023-02-20	6.650	6.680	6.530	6.650	6.617	7,723,856
2023-02-17	6.590	6.670	6.590	6.650	6.617	5,477,662
2023-02-16	6.780	6.790	6.520	6.640	6.607	13,134,228
2023-02-15	6.760	6.790	6.690	6.770	6.736	9,287,425
2023-02-14	6.730	6.760	6.700	6.740	6.706	7,442,820
2023-02-13	6.710	6.740	6.680	6.710	6.677	9,516,545
2023-02-10	6.710	6.770	6.690	6.730	6.696	9,668,541
2023-02-09	6.740	6.820	6.650	6.740	6.706	16,253,816
2023-02-08	6.780	6.880	6.700	6.710	6.677	18,823,033
2023-02-07	6.700	6.800	6.610	6.800	6.766	23,971,685
2023-02-06	6.520	7.190	6.500	6.760	6.726	40,022,660

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.