Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.090 | 5.100 | 4.980 | 5.020 | 4.995 | 13,259,180 |
| 2026-04-20 | 5.190 | 5.190 | 4.950 | 5.100 | 5.075 | 21,879,611 |
| 2026-04-17 | 5.380 | 5.380 | 5.160 | 5.200 | 5.174 | 18,678,670 |
| 2026-04-16 | 5.390 | 5.400 | 5.300 | 5.380 | 5.353 | 16,123,948 |
| 2026-04-15 | 5.320 | 5.460 | 5.320 | 5.400 | 5.373 | 22,446,497 |
| 2026-04-14 | 5.300 | 5.330 | 5.210 | 5.300 | 5.274 | 12,508,082 |
| 2026-04-13 | 5.310 | 5.360 | 5.260 | 5.290 | 5.264 | 13,250,260 |
| 2026-04-10 | 5.280 | 5.390 | 5.230 | 5.280 | 5.254 | 14,796,476 |
| 2026-04-09 | 5.340 | 5.510 | 5.240 | 5.280 | 5.254 | 19,344,274 |
| 2026-04-08 | 5.320 | 5.390 | 5.270 | 5.360 | 5.333 | 16,921,762 |
| 2026-04-07 | 5.220 | 5.340 | 5.040 | 5.290 | 5.264 | 19,742,302 |
| 2026-04-03 | 5.340 | 5.370 | 5.160 | 5.160 | 5.134 | 18,468,302 |
| 2026-04-02 | 5.280 | 5.410 | 5.250 | 5.330 | 5.303 | 23,738,606 |
| 2026-04-01 | 5.200 | 5.290 | 5.150 | 5.290 | 5.264 | 17,905,976 |
| 2026-03-31 | 5.140 | 5.240 | 5.140 | 5.160 | 5.134 | 13,970,161 |
| 2026-03-30 | 5.080 | 5.170 | 5.080 | 5.150 | 5.124 | 11,473,600 |
| 2026-03-27 | 4.890 | 5.120 | 4.840 | 5.110 | 5.085 | 14,728,184 |
| 2026-03-26 | 4.900 | 5.030 | 4.890 | 4.910 | 4.886 | 9,679,616 |
| 2026-03-25 | 4.830 | 4.920 | 4.800 | 4.900 | 4.876 | 11,012,218 |
| 2026-03-24 | 4.700 | 4.820 | 4.580 | 4.820 | 4.796 | 15,429,045 |
| 2026-03-23 | 4.960 | 4.960 | 4.520 | 4.600 | 4.577 | 25,090,383 |
| 2026-03-20 | 5.160 | 5.180 | 5.010 | 5.010 | 4.985 | 9,392,835 |
| 2026-03-19 | 5.200 | 5.270 | 5.110 | 5.130 | 5.104 | 8,699,076 |
| 2026-03-18 | 5.190 | 5.250 | 5.130 | 5.240 | 5.214 | 8,399,464 |
| 2026-03-17 | 5.230 | 5.270 | 5.160 | 5.160 | 5.134 | 8,928,964 |
| 2026-03-16 | 5.190 | 5.260 | 5.170 | 5.210 | 5.184 | 7,411,016 |
| 2026-03-13 | 5.230 | 5.260 | 5.180 | 5.190 | 5.164 | 8,520,611 |
| 2026-03-12 | 5.240 | 5.260 | 5.180 | 5.190 | 5.164 | 7,623,642 |
| 2026-03-11 | 5.280 | 5.280 | 5.190 | 5.240 | 5.214 | 10,942,897 |
| 2026-03-10 | 5.190 | 5.280 | 5.180 | 5.270 | 5.244 | 10,598,714 |
| 2026-03-09 | 5.150 | 5.200 | 5.120 | 5.170 | 5.144 | 10,264,653 |
| 2026-03-06 | 4.990 | 5.210 | 4.990 | 5.200 | 5.174 | 13,563,039 |
| 2026-03-05 | 4.970 | 5.040 | 4.950 | 5.020 | 4.995 | 7,989,431 |
| 2026-03-04 | 4.970 | 4.990 | 4.880 | 4.900 | 4.876 | 10,469,591 |
| 2026-03-03 | 5.090 | 5.150 | 4.980 | 4.980 | 4.955 | 12,529,527 |
| 2026-03-02 | 5.170 | 5.220 | 5.050 | 5.090 | 5.065 | 15,285,741 |
| 2026-02-27 | 5.200 | 5.230 | 5.170 | 5.230 | 5.204 | 6,489,837 |
| 2026-02-26 | 5.250 | 5.270 | 5.180 | 5.200 | 5.174 | 7,833,452 |
| 2026-02-25 | 5.210 | 5.300 | 5.190 | 5.240 | 5.214 | 10,140,533 |
| 2026-02-24 | 5.110 | 5.220 | 5.110 | 5.200 | 5.174 | 11,249,980 |
| 2026-02-13 | 5.160 | 5.180 | 5.080 | 5.080 | 5.055 | 10,170,844 |
| 2026-02-12 | 5.280 | 5.290 | 5.160 | 5.160 | 5.134 | 11,883,364 |
| 2026-02-11 | 5.290 | 5.310 | 5.200 | 5.270 | 5.244 | 9,114,257 |
| 2026-02-10 | 5.310 | 5.360 | 5.260 | 5.280 | 5.254 | 15,611,162 |
| 2026-02-09 | 5.220 | 5.360 | 5.200 | 5.300 | 5.274 | 15,935,330 |
| 2026-02-06 | 5.220 | 5.250 | 5.190 | 5.200 | 5.174 | 10,072,609 |
| 2026-02-05 | 5.210 | 5.250 | 5.180 | 5.200 | 5.174 | 9,169,120 |
| 2026-02-04 | 5.150 | 5.220 | 5.120 | 5.220 | 5.194 | 10,482,399 |
| 2026-02-03 | 5.130 | 5.170 | 5.090 | 5.160 | 5.134 | 8,929,270 |
| 2026-02-02 | 5.140 | 5.200 | 5.050 | 5.060 | 5.035 | 10,686,060 |
| 2026-01-30 | 5.150 | 5.220 | 5.110 | 5.140 | 5.114 | 9,425,554 |
| 2026-01-29 | 5.150 | 5.230 | 5.050 | 5.160 | 5.134 | 12,329,379 |
| 2026-01-28 | 5.230 | 5.240 | 5.140 | 5.150 | 5.124 | 9,099,278 |
| 2026-01-27 | 5.240 | 5.240 | 5.080 | 5.210 | 5.184 | 13,131,326 |
| 2026-01-26 | 5.220 | 5.260 | 5.180 | 5.250 | 5.224 | 14,031,985 |
| 2026-01-23 | 5.180 | 5.290 | 5.150 | 5.230 | 5.204 | 15,371,413 |
| 2026-01-22 | 5.100 | 5.180 | 5.080 | 5.170 | 5.144 | 12,639,813 |
| 2026-01-21 | 5.100 | 5.120 | 5.050 | 5.100 | 5.075 | 9,607,485 |
| 2026-01-20 | 5.080 | 5.160 | 5.080 | 5.120 | 5.095 | 11,662,530 |
| 2026-01-19 | 5.070 | 5.110 | 5.060 | 5.100 | 5.075 | 11,811,655 |
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.