Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.200 | 4.210 | 4.050 | 4.150 | 4.150 | 8,831,705 |
| 2026-07-20 | 4.230 | 4.320 | 4.130 | 4.180 | 4.180 | 9,736,347 |
| 2026-07-17 | 4.380 | 4.450 | 4.170 | 4.220 | 4.220 | 13,021,599 |
| 2026-07-16 | 4.340 | 4.420 | 4.300 | 4.390 | 4.390 | 8,144,381 |
| 2026-07-15 | 4.350 | 4.440 | 4.320 | 4.370 | 4.370 | 11,064,000 |
| 2026-07-14 | 4.160 | 4.530 | 4.120 | 4.400 | 4.400 | 19,372,847 |
| 2026-07-13 | 4.210 | 4.250 | 4.120 | 4.150 | 4.150 | 9,453,942 |
| 2026-07-10 | 4.090 | 4.290 | 4.000 | 4.250 | 4.250 | 12,051,126 |
| 2026-07-09 | 4.100 | 4.180 | 4.020 | 4.100 | 4.100 | 6,520,617 |
| 2026-07-08 | 4.120 | 4.200 | 4.070 | 4.110 | 4.110 | 5,530,772 |
| 2026-07-07 | 4.300 | 4.300 | 4.100 | 4.110 | 4.110 | 8,402,416 |
| 2026-07-06 | 4.270 | 4.330 | 4.220 | 4.300 | 4.300 | 9,402,452 |
| 2026-07-03 | 4.230 | 4.290 | 4.180 | 4.260 | 4.260 | 8,484,694 |
| 2026-07-02 | 4.190 | 4.330 | 4.180 | 4.210 | 4.210 | 9,441,616 |
| 2026-07-01 | 4.110 | 4.260 | 4.060 | 4.210 | 4.210 | 8,186,604 |
| 2026-06-30 | 4.160 | 4.170 | 4.030 | 4.110 | 4.110 | 9,374,257 |
| 2026-06-29 | 4.260 | 4.280 | 4.090 | 4.180 | 4.180 | 11,918,276 |
| 2026-06-26 | 4.410 | 4.440 | 4.220 | 4.240 | 4.240 | 10,600,420 |
| 2026-06-25 | 4.400 | 4.550 | 4.330 | 4.400 | 4.400 | 13,608,994 |
| 2026-06-24 | 4.250 | 4.570 | 4.090 | 4.440 | 4.440 | 22,525,524 |
| 2026-06-23 | 4.150 | 4.320 | 4.120 | 4.260 | 4.260 | 10,674,484 |
| 2026-06-22 | 4.270 | 4.270 | 4.000 | 4.180 | 4.180 | 13,311,866 |
| 2026-06-18 | 4.000 | 4.330 | 3.910 | 4.240 | 4.240 | 18,010,627 |
| 2026-06-17 | 4.070 | 4.070 | 3.960 | 4.010 | 4.010 | 4,468,256 |
| 2026-06-16 | 4.080 | 4.080 | 3.980 | 4.040 | 4.040 | 5,163,501 |
| 2026-06-15 | 4.110 | 4.180 | 4.020 | 4.070 | 4.070 | 6,655,592 |
| 2026-06-12 | 3.990 | 4.110 | 3.950 | 4.080 | 4.080 | 5,675,208 |
| 2026-06-11 | 4.040 | 4.060 | 3.940 | 4.010 | 3.990 | 4,732,030 |
| 2026-06-10 | 4.070 | 4.080 | 4.000 | 4.060 | 4.040 | 3,902,731 |
| 2026-06-09 | 4.070 | 4.110 | 3.990 | 4.080 | 4.060 | 4,286,789 |
| 2026-06-08 | 4.160 | 4.190 | 3.990 | 4.070 | 4.050 | 7,485,380 |
| 2026-06-05 | 4.130 | 4.200 | 4.100 | 4.180 | 4.159 | 5,540,876 |
| 2026-06-04 | 4.180 | 4.220 | 4.100 | 4.130 | 4.109 | 4,698,441 |
| 2026-06-03 | 4.220 | 4.240 | 4.140 | 4.200 | 4.179 | 5,111,400 |
| 2026-06-02 | 4.350 | 4.360 | 4.190 | 4.220 | 4.199 | 7,335,800 |
| 2026-06-01 | 4.210 | 4.350 | 4.160 | 4.340 | 4.318 | 8,516,808 |
| 2026-05-29 | 4.310 | 4.330 | 4.190 | 4.200 | 4.179 | 6,642,689 |
| 2026-05-28 | 4.160 | 4.340 | 4.160 | 4.290 | 4.269 | 8,988,612 |
| 2026-05-27 | 4.290 | 4.300 | 4.120 | 4.180 | 4.159 | 8,667,244 |
| 2026-05-26 | 4.390 | 4.390 | 4.230 | 4.290 | 4.269 | 6,577,030 |
| 2026-05-25 | 4.380 | 4.440 | 4.360 | 4.390 | 4.368 | 4,951,925 |
| 2026-05-22 | 4.370 | 4.420 | 4.340 | 4.380 | 4.358 | 5,080,700 |
| 2026-05-21 | 4.450 | 4.530 | 4.350 | 4.360 | 4.338 | 7,267,860 |
| 2026-05-20 | 4.510 | 4.530 | 4.420 | 4.450 | 4.428 | 5,682,780 |
| 2026-05-19 | 4.490 | 4.530 | 4.460 | 4.530 | 4.507 | 6,429,000 |
| 2026-05-18 | 4.490 | 4.490 | 4.390 | 4.460 | 4.438 | 7,307,558 |
| 2026-05-15 | 4.540 | 4.550 | 4.430 | 4.490 | 4.468 | 9,337,149 |
| 2026-05-14 | 4.630 | 4.630 | 4.520 | 4.520 | 4.498 | 8,518,711 |
| 2026-05-13 | 4.620 | 4.630 | 4.560 | 4.630 | 4.607 | 8,511,066 |
| 2026-05-12 | 4.700 | 4.710 | 4.620 | 4.640 | 4.617 | 9,683,225 |
| 2026-05-11 | 4.710 | 4.720 | 4.640 | 4.720 | 4.697 | 12,603,162 |
| 2026-05-08 | 4.660 | 4.720 | 4.640 | 4.700 | 4.677 | 6,994,948 |
| 2026-05-07 | 4.730 | 4.760 | 4.640 | 4.650 | 4.627 | 11,727,361 |
| 2026-05-06 | 4.770 | 4.780 | 4.700 | 4.730 | 4.706 | 12,571,026 |
| 2026-04-30 | 4.740 | 4.810 | 4.720 | 4.750 | 4.726 | 10,237,900 |
| 2026-04-29 | 4.680 | 4.760 | 4.640 | 4.740 | 4.716 | 10,320,844 |
| 2026-04-28 | 4.690 | 4.730 | 4.630 | 4.680 | 4.657 | 16,663,748 |
| 2026-04-27 | 4.920 | 4.920 | 4.530 | 4.700 | 4.677 | 30,025,008 |
| 2026-04-24 | 4.960 | 5.010 | 4.900 | 4.990 | 4.965 | 8,613,312 |
| 2026-04-23 | 5.070 | 5.110 | 4.940 | 4.990 | 4.965 | 12,762,400 |
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.