Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.410 | 5.460 | 5.370 | 5.430 | 5.403 | 7,486,351 |
| 2025-10-22 | 5.360 | 5.450 | 5.350 | 5.420 | 5.393 | 8,783,961 |
| 2025-10-21 | 5.270 | 5.390 | 5.270 | 5.390 | 5.363 | 9,907,433 |
| 2025-10-20 | 5.250 | 5.290 | 5.200 | 5.290 | 5.264 | 6,397,857 |
| 2025-10-17 | 5.250 | 5.310 | 5.210 | 5.210 | 5.184 | 7,187,744 |
| 2025-10-16 | 5.280 | 5.320 | 5.220 | 5.260 | 5.234 | 6,301,068 |
| 2025-10-15 | 5.250 | 5.330 | 5.210 | 5.290 | 5.264 | 8,669,349 |
| 2025-10-14 | 5.310 | 5.330 | 5.200 | 5.220 | 5.194 | 7,609,326 |
| 2025-10-13 | 5.180 | 5.280 | 5.120 | 5.280 | 5.254 | 9,593,952 |
| 2025-10-10 | 5.230 | 5.320 | 5.220 | 5.280 | 5.254 | 8,993,592 |
| 2025-10-09 | 5.290 | 5.290 | 5.170 | 5.250 | 5.224 | 10,762,280 |
| 2025-09-30 | 5.310 | 5.360 | 5.260 | 5.270 | 5.244 | 9,698,118 |
| 2025-09-29 | 5.260 | 5.360 | 5.180 | 5.310 | 5.284 | 17,077,735 |
| 2025-09-26 | 5.080 | 5.470 | 5.030 | 5.270 | 5.244 | 27,618,734 |
| 2025-09-25 | 5.110 | 5.160 | 5.070 | 5.100 | 5.075 | 7,235,025 |
| 2025-09-24 | 5.010 | 5.150 | 4.980 | 5.140 | 5.114 | 12,836,079 |
| 2025-09-23 | 5.140 | 5.140 | 4.880 | 5.020 | 4.995 | 11,889,060 |
| 2025-09-22 | 5.160 | 5.180 | 5.070 | 5.120 | 5.095 | 7,083,424 |
| 2025-09-19 | 5.280 | 5.300 | 5.100 | 5.140 | 5.114 | 14,991,651 |
| 2025-09-18 | 5.400 | 5.410 | 5.240 | 5.280 | 5.254 | 13,164,339 |
| 2025-09-17 | 5.420 | 5.430 | 5.370 | 5.380 | 5.353 | 6,940,512 |
| 2025-09-16 | 5.380 | 5.420 | 5.340 | 5.420 | 5.393 | 8,892,725 |
| 2025-09-15 | 5.390 | 5.390 | 5.310 | 5.370 | 5.343 | 7,092,848 |
| 2025-09-12 | 5.390 | 5.420 | 5.350 | 5.380 | 5.353 | 8,309,658 |
| 2025-09-11 | 5.390 | 5.390 | 5.260 | 5.380 | 5.353 | 8,375,794 |
| 2025-09-10 | 5.380 | 5.440 | 5.330 | 5.400 | 5.373 | 7,388,334 |
| 2025-09-09 | 5.450 | 5.450 | 5.340 | 5.370 | 5.343 | 10,199,832 |
| 2025-09-08 | 5.320 | 5.440 | 5.320 | 5.430 | 5.403 | 12,294,908 |
| 2025-09-05 | 5.280 | 5.320 | 5.210 | 5.320 | 5.294 | 10,109,748 |
| 2025-09-04 | 5.230 | 5.380 | 5.210 | 5.280 | 5.254 | 17,372,112 |
| 2025-09-03 | 5.300 | 5.330 | 5.170 | 5.210 | 5.184 | 11,425,869 |
| 2025-09-02 | 5.370 | 5.380 | 5.210 | 5.290 | 5.264 | 12,994,317 |
| 2025-09-01 | 5.330 | 5.440 | 5.290 | 5.350 | 5.323 | 15,548,116 |
| 2025-08-29 | 5.440 | 5.440 | 5.290 | 5.310 | 5.284 | 18,154,036 |
| 2025-08-28 | 5.530 | 5.620 | 5.270 | 5.440 | 5.413 | 23,255,231 |
| 2025-08-27 | 5.630 | 5.730 | 5.530 | 5.530 | 5.502 | 24,889,846 |
| 2025-08-26 | 5.580 | 5.670 | 5.550 | 5.630 | 5.602 | 20,235,523 |
| 2025-08-25 | 5.500 | 5.650 | 5.460 | 5.610 | 5.582 | 25,596,861 |
| 2025-08-22 | 5.620 | 5.640 | 5.430 | 5.500 | 5.473 | 22,186,573 |
| 2025-08-21 | 5.480 | 5.540 | 5.470 | 5.510 | 5.483 | 15,085,092 |
| 2025-08-20 | 5.520 | 5.520 | 5.410 | 5.470 | 5.443 | 15,927,345 |
| 2025-08-19 | 5.470 | 5.540 | 5.440 | 5.530 | 5.502 | 14,092,099 |
| 2025-08-18 | 5.470 | 5.540 | 5.440 | 5.450 | 5.423 | 16,603,786 |
| 2025-08-15 | 5.450 | 5.520 | 5.450 | 5.470 | 5.443 | 9,014,769 |
| 2025-08-14 | 5.560 | 5.570 | 5.430 | 5.440 | 5.413 | 13,420,901 |
| 2025-08-13 | 5.590 | 5.590 | 5.480 | 5.560 | 5.532 | 11,570,742 |
| 2025-08-12 | 5.650 | 5.720 | 5.530 | 5.560 | 5.532 | 11,679,599 |
| 2025-08-11 | 5.550 | 5.650 | 5.540 | 5.650 | 5.622 | 12,508,108 |
| 2025-08-08 | 5.540 | 5.560 | 5.470 | 5.540 | 5.512 | 12,536,837 |
| 2025-08-07 | 5.620 | 5.630 | 5.530 | 5.560 | 5.532 | 13,565,323 |
| 2025-08-06 | 5.740 | 5.770 | 5.590 | 5.610 | 5.582 | 17,951,909 |
| 2025-08-05 | 5.750 | 5.760 | 5.680 | 5.730 | 5.701 | 11,739,890 |
| 2025-08-04 | 5.680 | 5.760 | 5.560 | 5.740 | 5.711 | 20,526,933 |
| 2025-08-01 | 5.600 | 5.750 | 5.600 | 5.710 | 5.682 | 21,481,391 |
| 2025-07-31 | 5.720 | 5.760 | 5.550 | 5.560 | 5.532 | 24,017,829 |
| 2025-07-30 | 5.650 | 5.820 | 5.650 | 5.730 | 5.701 | 31,410,199 |
| 2025-07-29 | 5.600 | 5.690 | 5.560 | 5.690 | 5.662 | 17,734,639 |
| 2025-07-28 | 5.580 | 5.700 | 5.580 | 5.600 | 5.572 | 11,448,315 |
| 2025-07-25 | 5.590 | 5.620 | 5.550 | 5.570 | 5.542 | 10,725,550 |
| 2025-07-24 | 5.550 | 5.620 | 5.550 | 5.590 | 5.562 | 11,324,340 |
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.