Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.120 | 5.140 | 5.060 | 5.090 | 5.065 | 16,072,473 |
| 2026-01-15 | 5.180 | 5.220 | 5.080 | 5.100 | 5.075 | 22,953,365 |
| 2026-01-14 | 5.240 | 5.350 | 5.120 | 5.230 | 5.204 | 54,788,131 |
| 2026-01-13 | 5.540 | 5.540 | 5.230 | 5.270 | 5.244 | 68,310,722 |
| 2026-01-12 | 5.030 | 5.060 | 4.980 | 5.040 | 5.015 | 11,783,825 |
| 2026-01-09 | 5.000 | 5.030 | 4.960 | 5.020 | 4.995 | 9,289,295 |
| 2026-01-08 | 4.950 | 5.020 | 4.920 | 5.000 | 4.975 | 8,795,094 |
| 2026-01-07 | 4.960 | 5.010 | 4.930 | 4.950 | 4.925 | 8,914,185 |
| 2026-01-06 | 4.950 | 5.000 | 4.940 | 4.990 | 4.965 | 8,935,660 |
| 2026-01-05 | 4.880 | 4.980 | 4.870 | 4.940 | 4.915 | 7,452,594 |
| 2025-12-31 | 4.870 | 4.900 | 4.830 | 4.870 | 4.846 | 5,832,553 |
| 2025-12-30 | 4.930 | 4.930 | 4.840 | 4.860 | 4.836 | 7,403,227 |
| 2025-12-29 | 4.960 | 4.980 | 4.900 | 4.900 | 4.876 | 7,960,002 |
| 2025-12-26 | 4.980 | 5.020 | 4.960 | 4.980 | 4.955 | 6,109,057 |
| 2025-12-25 | 4.930 | 5.010 | 4.920 | 5.000 | 4.975 | 5,748,217 |
| 2025-12-24 | 4.930 | 4.960 | 4.910 | 4.950 | 4.925 | 4,145,715 |
| 2025-12-23 | 4.990 | 4.990 | 4.920 | 4.930 | 4.905 | 5,823,492 |
| 2025-12-22 | 5.020 | 5.070 | 4.980 | 4.990 | 4.965 | 8,745,543 |
| 2025-12-19 | 4.930 | 4.980 | 4.890 | 4.960 | 4.935 | 7,494,248 |
| 2025-12-18 | 4.820 | 4.920 | 4.800 | 4.900 | 4.876 | 6,834,548 |
| 2025-12-17 | 4.830 | 4.840 | 4.740 | 4.830 | 4.806 | 8,247,835 |
| 2025-12-16 | 4.840 | 4.890 | 4.780 | 4.800 | 4.776 | 7,913,846 |
| 2025-12-15 | 4.810 | 4.890 | 4.780 | 4.860 | 4.836 | 7,390,750 |
| 2025-12-12 | 4.890 | 4.910 | 4.810 | 4.840 | 4.816 | 10,933,754 |
| 2025-12-11 | 5.090 | 5.100 | 4.880 | 4.880 | 4.856 | 18,240,354 |
| 2025-12-10 | 5.110 | 5.130 | 5.070 | 5.080 | 5.055 | 7,471,140 |
| 2025-12-09 | 5.230 | 5.230 | 5.120 | 5.120 | 5.095 | 6,990,208 |
| 2025-12-08 | 5.240 | 5.270 | 5.190 | 5.190 | 5.164 | 7,036,053 |
| 2025-12-05 | 5.190 | 5.220 | 5.110 | 5.220 | 5.194 | 7,761,046 |
| 2025-12-04 | 5.250 | 5.250 | 5.150 | 5.190 | 5.164 | 7,138,070 |
| 2025-12-03 | 5.230 | 5.290 | 5.210 | 5.240 | 5.214 | 7,266,829 |
| 2025-12-02 | 5.200 | 5.270 | 5.140 | 5.240 | 5.214 | 8,532,618 |
| 2025-12-01 | 5.180 | 5.240 | 5.120 | 5.210 | 5.184 | 9,401,142 |
| 2025-11-28 | 5.190 | 5.190 | 5.080 | 5.180 | 5.154 | 6,513,124 |
| 2025-11-27 | 5.170 | 5.190 | 5.110 | 5.160 | 5.134 | 6,385,370 |
| 2025-11-26 | 5.160 | 5.290 | 5.160 | 5.180 | 5.154 | 8,972,710 |
| 2025-11-25 | 5.080 | 5.180 | 5.030 | 5.150 | 5.124 | 7,803,026 |
| 2025-11-24 | 5.010 | 5.090 | 5.000 | 5.050 | 5.025 | 9,437,613 |
| 2025-11-21 | 5.230 | 5.290 | 4.970 | 4.970 | 4.945 | 17,138,123 |
| 2025-11-20 | 5.320 | 5.330 | 5.210 | 5.260 | 5.234 | 9,852,428 |
| 2025-11-19 | 5.450 | 5.460 | 5.290 | 5.310 | 5.284 | 9,309,088 |
| 2025-11-18 | 5.490 | 5.520 | 5.390 | 5.430 | 5.403 | 11,528,115 |
| 2025-11-17 | 5.530 | 5.550 | 5.460 | 5.510 | 5.483 | 11,507,049 |
| 2025-11-14 | 5.440 | 5.610 | 5.420 | 5.550 | 5.522 | 19,430,865 |
| 2025-11-13 | 5.450 | 5.450 | 5.370 | 5.440 | 5.413 | 7,716,150 |
| 2025-11-12 | 5.420 | 5.460 | 5.390 | 5.410 | 5.383 | 9,653,359 |
| 2025-11-11 | 5.380 | 5.440 | 5.360 | 5.420 | 5.393 | 9,591,413 |
| 2025-11-10 | 5.320 | 5.390 | 5.310 | 5.380 | 5.353 | 11,099,329 |
| 2025-11-07 | 5.330 | 5.340 | 5.280 | 5.320 | 5.294 | 7,782,648 |
| 2025-11-06 | 5.320 | 5.330 | 5.260 | 5.310 | 5.284 | 7,123,044 |
| 2025-11-05 | 5.220 | 5.340 | 5.210 | 5.320 | 5.294 | 8,363,580 |
| 2025-11-04 | 5.280 | 5.280 | 5.220 | 5.260 | 5.234 | 7,265,913 |
| 2025-11-03 | 5.170 | 5.290 | 5.160 | 5.280 | 5.254 | 10,275,597 |
| 2025-10-31 | 5.100 | 5.190 | 5.100 | 5.170 | 5.144 | 9,592,597 |
| 2025-10-30 | 5.170 | 5.200 | 5.090 | 5.100 | 5.075 | 13,445,853 |
| 2025-10-29 | 5.340 | 5.340 | 5.110 | 5.210 | 5.184 | 16,593,301 |
| 2025-10-28 | 5.350 | 5.390 | 5.330 | 5.350 | 5.323 | 6,862,750 |
| 2025-10-27 | 5.380 | 5.410 | 5.310 | 5.350 | 5.323 | 7,726,535 |
| 2025-10-24 | 5.420 | 5.460 | 5.350 | 5.360 | 5.333 | 7,186,898 |
| 2025-10-23 | 5.410 | 5.460 | 5.370 | 5.430 | 5.403 | 7,486,351 |
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.