Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.600 | 5.630 | 5.520 | 5.540 | 5.512 | 12,995,211 |
| 2025-07-22 | 5.690 | 5.710 | 5.570 | 5.600 | 5.572 | 20,282,642 |
| 2025-07-21 | 5.600 | 5.860 | 5.560 | 5.710 | 5.682 | 27,132,752 |
| 2025-07-18 | 5.550 | 5.590 | 5.450 | 5.590 | 5.562 | 12,977,284 |
| 2025-07-17 | 5.510 | 5.590 | 5.500 | 5.560 | 5.532 | 12,220,201 |
| 2025-07-16 | 5.420 | 5.570 | 5.400 | 5.530 | 5.502 | 15,137,052 |
| 2025-07-15 | 5.500 | 5.520 | 5.320 | 5.430 | 5.403 | 12,679,330 |
| 2025-07-14 | 5.490 | 5.570 | 5.480 | 5.540 | 5.512 | 16,134,289 |
| 2025-07-11 | 5.500 | 5.530 | 5.420 | 5.490 | 5.463 | 13,833,792 |
| 2025-07-10 | 5.420 | 5.520 | 5.420 | 5.500 | 5.473 | 12,446,653 |
| 2025-07-09 | 5.480 | 5.490 | 5.050 | 5.440 | 5.413 | 11,244,840 |
| 2025-07-08 | 5.430 | 5.520 | 5.420 | 5.490 | 5.463 | 12,852,504 |
| 2025-07-07 | 5.450 | 5.540 | 5.410 | 5.450 | 5.423 | 9,357,780 |
| 2025-07-04 | 5.530 | 5.550 | 5.430 | 5.450 | 5.423 | 11,933,439 |
| 2025-07-03 | 5.430 | 5.580 | 5.430 | 5.540 | 5.512 | 18,164,655 |
| 2025-07-02 | 5.490 | 5.560 | 5.430 | 5.450 | 5.423 | 16,536,078 |
| 2025-07-01 | 5.430 | 5.580 | 5.390 | 5.510 | 5.483 | 25,360,489 |
| 2025-06-30 | 5.450 | 5.550 | 5.310 | 5.430 | 5.403 | 36,048,606 |
| 2025-06-27 | 5.230 | 5.300 | 5.220 | 5.240 | 5.214 | 10,083,292 |
| 2025-06-26 | 5.300 | 5.320 | 5.200 | 5.230 | 5.204 | 12,905,004 |
| 2025-06-25 | 5.320 | 5.370 | 5.220 | 5.310 | 5.284 | 16,867,932 |
| 2025-06-24 | 5.060 | 5.510 | 5.060 | 5.300 | 5.274 | 32,235,202 |
| 2025-06-23 | 4.940 | 5.090 | 4.920 | 5.060 | 5.035 | 11,288,569 |
| 2025-06-20 | 4.990 | 5.030 | 4.900 | 4.930 | 4.905 | 11,970,850 |
| 2025-06-19 | 5.150 | 5.200 | 4.990 | 5.010 | 4.985 | 17,156,482 |
| 2025-06-18 | 5.260 | 5.320 | 5.130 | 5.170 | 5.144 | 18,052,732 |
| 2025-06-17 | 5.320 | 5.500 | 5.290 | 5.330 | 5.303 | 23,174,590 |
| 2025-06-16 | 5.300 | 5.410 | 5.270 | 5.300 | 5.274 | 25,836,214 |
| 2025-06-13 | 5.290 | 5.510 | 5.160 | 5.380 | 5.353 | 42,206,135 |
| 2025-06-12 | 5.250 | 5.320 | 5.250 | 5.310 | 5.284 | 10,359,484 |
| 2025-06-11 | 5.300 | 5.340 | 5.250 | 5.270 | 5.244 | 10,303,008 |
| 2025-06-10 | 5.350 | 5.420 | 5.230 | 5.300 | 5.274 | 14,941,899 |
| 2025-06-09 | 5.240 | 5.420 | 5.230 | 5.360 | 5.333 | 22,089,769 |
| 2025-06-06 | 5.220 | 5.260 | 5.170 | 5.240 | 5.214 | 9,637,728 |
| 2025-06-05 | 5.260 | 5.300 | 5.170 | 5.210 | 5.184 | 10,934,297 |
| 2025-06-04 | 5.270 | 5.310 | 5.220 | 5.280 | 5.254 | 11,545,487 |
| 2025-06-03 | 5.110 | 5.280 | 5.110 | 5.260 | 5.234 | 13,246,083 |
| 2025-05-30 | 5.210 | 5.280 | 5.140 | 5.170 | 5.144 | 17,096,338 |
| 2025-05-29 | 5.040 | 5.210 | 5.010 | 5.190 | 5.164 | 19,188,604 |
| 2025-05-28 | 5.050 | 5.120 | 5.030 | 5.060 | 5.035 | 7,943,916 |
| 2025-05-27 | 5.000 | 5.070 | 4.940 | 5.060 | 5.035 | 10,798,122 |
| 2025-05-26 | 5.070 | 5.100 | 4.920 | 4.990 | 4.965 | 19,458,481 |
| 2025-05-23 | 5.170 | 5.170 | 5.070 | 5.080 | 5.055 | 13,515,165 |
| 2025-05-22 | 5.100 | 5.160 | 5.040 | 5.060 | 5.035 | 8,067,872 |
| 2025-05-21 | 5.130 | 5.150 | 5.100 | 5.120 | 5.095 | 8,169,417 |
| 2025-05-20 | 5.110 | 5.180 | 5.100 | 5.150 | 5.124 | 12,389,196 |
| 2025-05-19 | 5.100 | 5.150 | 5.060 | 5.120 | 5.095 | 12,273,608 |
| 2025-05-16 | 5.050 | 5.090 | 4.980 | 5.060 | 5.035 | 15,065,991 |
| 2025-05-15 | 4.950 | 5.130 | 4.940 | 5.080 | 5.055 | 24,373,117 |
| 2025-05-14 | 4.950 | 4.980 | 4.890 | 4.960 | 4.935 | 9,444,141 |
| 2025-05-13 | 4.960 | 5.050 | 4.920 | 4.970 | 4.945 | 17,446,567 |
| 2025-05-12 | 4.960 | 4.980 | 4.880 | 4.930 | 4.905 | 10,413,513 |
| 2025-05-09 | 4.980 | 4.980 | 4.880 | 4.960 | 4.935 | 11,504,746 |
| 2025-05-08 | 4.870 | 5.020 | 4.860 | 4.990 | 4.965 | 14,026,096 |
| 2025-05-07 | 4.890 | 4.980 | 4.870 | 4.920 | 4.896 | 14,153,749 |
| 2025-05-06 | 4.770 | 4.870 | 4.760 | 4.870 | 4.846 | 14,117,863 |
| 2025-04-30 | 4.720 | 4.970 | 4.700 | 4.700 | 4.677 | 16,708,961 |
| 2025-04-29 | 4.560 | 4.660 | 4.480 | 4.630 | 4.607 | 15,056,172 |
| 2025-04-28 | 4.850 | 4.860 | 4.530 | 4.560 | 4.537 | 30,212,803 |
| 2025-04-25 | 5.020 | 5.020 | 4.880 | 4.890 | 4.866 | 20,020,447 |
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.