Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.970 | 5.050 | 4.920 | 5.020 | 4.995 | 26,269,499 |
| 2025-04-23 | 4.960 | 5.090 | 4.870 | 4.980 | 4.955 | 30,823,033 |
| 2025-04-22 | 4.920 | 5.010 | 4.850 | 4.970 | 4.945 | 30,203,644 |
| 2025-04-21 | 4.880 | 4.950 | 4.820 | 4.930 | 4.905 | 38,487,589 |
| 2025-04-18 | 5.160 | 5.250 | 4.880 | 4.990 | 4.965 | 46,867,243 |
| 2025-04-17 | 4.960 | 5.310 | 4.960 | 5.200 | 5.174 | 79,038,276 |
| 2025-04-16 | 4.770 | 5.090 | 4.680 | 5.090 | 5.065 | 45,062,520 |
| 2025-04-15 | 4.580 | 4.640 | 4.530 | 4.630 | 4.607 | 7,440,492 |
| 2025-04-14 | 4.530 | 4.640 | 4.510 | 4.590 | 4.567 | 8,553,371 |
| 2025-04-11 | 4.450 | 4.550 | 4.420 | 4.480 | 4.458 | 7,367,364 |
| 2025-04-10 | 4.380 | 4.530 | 4.370 | 4.480 | 4.458 | 12,845,171 |
| 2025-04-09 | 4.160 | 4.330 | 3.920 | 4.310 | 4.289 | 17,700,357 |
| 2025-04-08 | 4.380 | 4.440 | 4.140 | 4.210 | 4.189 | 22,911,369 |
| 2025-04-07 | 4.810 | 4.810 | 4.460 | 4.460 | 4.438 | 11,610,075 |
| 2025-04-03 | 4.880 | 5.030 | 4.860 | 4.950 | 4.925 | 9,658,796 |
| 2025-04-02 | 4.960 | 4.990 | 4.890 | 4.940 | 4.915 | 6,578,652 |
| 2025-04-01 | 4.850 | 5.040 | 4.820 | 4.960 | 4.935 | 14,346,447 |
| 2025-03-31 | 4.840 | 4.870 | 4.730 | 4.810 | 4.786 | 10,251,032 |
| 2025-03-28 | 5.020 | 5.030 | 4.870 | 4.890 | 4.866 | 9,505,083 |
| 2025-03-27 | 4.990 | 5.010 | 4.820 | 5.000 | 4.975 | 11,646,192 |
| 2025-03-26 | 4.790 | 4.990 | 4.790 | 4.960 | 4.935 | 12,484,522 |
| 2025-03-25 | 4.770 | 4.860 | 4.720 | 4.820 | 4.796 | 7,306,608 |
| 2025-03-24 | 4.950 | 4.970 | 4.680 | 4.790 | 4.766 | 13,153,559 |
| 2025-03-21 | 5.080 | 5.080 | 4.940 | 4.950 | 4.925 | 9,138,010 |
| 2025-03-20 | 4.960 | 5.090 | 4.960 | 5.030 | 5.005 | 12,348,688 |
| 2025-03-19 | 4.970 | 5.020 | 4.930 | 4.980 | 4.955 | 6,995,837 |
| 2025-03-18 | 4.960 | 5.040 | 4.930 | 4.980 | 4.955 | 9,112,787 |
| 2025-03-17 | 4.930 | 4.980 | 4.900 | 4.960 | 4.935 | 7,849,512 |
| 2025-03-14 | 4.840 | 4.950 | 4.770 | 4.930 | 4.905 | 12,837,167 |
| 2025-03-13 | 4.850 | 4.870 | 4.740 | 4.830 | 4.806 | 7,910,513 |
| 2025-03-12 | 4.900 | 4.910 | 4.840 | 4.870 | 4.846 | 7,055,983 |
| 2025-03-11 | 4.850 | 4.900 | 4.820 | 4.900 | 4.876 | 6,287,578 |
| 2025-03-10 | 4.830 | 4.920 | 4.830 | 4.890 | 4.866 | 7,831,880 |
| 2025-03-07 | 4.910 | 4.920 | 4.800 | 4.830 | 4.806 | 10,399,691 |
| 2025-03-06 | 4.910 | 4.980 | 4.850 | 4.920 | 4.896 | 10,230,558 |
| 2025-03-05 | 4.990 | 4.990 | 4.850 | 4.900 | 4.876 | 8,604,164 |
| 2025-03-04 | 4.910 | 5.010 | 4.870 | 4.990 | 4.965 | 8,515,728 |
| 2025-03-03 | 4.860 | 4.980 | 4.860 | 4.920 | 4.896 | 9,344,045 |
| 2025-02-28 | 5.000 | 5.030 | 4.840 | 4.850 | 4.826 | 10,548,516 |
| 2025-02-27 | 4.950 | 5.020 | 4.880 | 4.990 | 4.965 | 12,025,303 |
| 2025-02-26 | 4.900 | 5.030 | 4.880 | 4.950 | 4.925 | 15,493,517 |
| 2025-02-25 | 4.810 | 5.110 | 4.780 | 4.900 | 4.876 | 27,557,434 |
| 2025-02-24 | 4.740 | 4.880 | 4.740 | 4.880 | 4.856 | 11,161,998 |
| 2025-02-21 | 4.800 | 4.830 | 4.710 | 4.780 | 4.756 | 7,699,184 |
| 2025-02-20 | 4.770 | 4.850 | 4.770 | 4.800 | 4.776 | 6,807,171 |
| 2025-02-19 | 4.720 | 4.800 | 4.700 | 4.790 | 4.766 | 7,941,289 |
| 2025-02-18 | 4.900 | 4.900 | 4.700 | 4.700 | 4.677 | 8,801,168 |
| 2025-02-17 | 4.820 | 4.910 | 4.810 | 4.840 | 4.816 | 10,226,169 |
| 2025-02-14 | 4.780 | 4.840 | 4.780 | 4.810 | 4.786 | 7,063,598 |
| 2025-02-13 | 4.810 | 4.830 | 4.740 | 4.810 | 4.786 | 6,381,046 |
| 2025-02-12 | 4.810 | 4.820 | 4.740 | 4.790 | 4.766 | 6,584,459 |
| 2025-02-11 | 4.840 | 4.870 | 4.740 | 4.800 | 4.776 | 8,157,187 |
| 2025-02-10 | 4.690 | 4.900 | 4.690 | 4.850 | 4.826 | 16,377,412 |
| 2025-02-07 | 4.650 | 4.710 | 4.620 | 4.670 | 4.647 | 10,514,833 |
| 2025-02-06 | 4.640 | 4.660 | 4.490 | 4.640 | 4.617 | 8,546,562 |
| 2025-02-05 | 4.610 | 4.660 | 4.560 | 4.640 | 4.617 | 7,451,527 |
| 2025-01-27 | 4.550 | 4.660 | 4.520 | 4.520 | 4.498 | 7,935,090 |
| 2025-01-24 | 4.570 | 4.570 | 4.470 | 4.520 | 4.498 | 7,093,626 |
| 2025-01-23 | 4.550 | 4.630 | 4.540 | 4.540 | 4.517 | 5,904,848 |
| 2025-01-22 | 4.570 | 4.610 | 4.480 | 4.510 | 4.488 | 4,626,032 |
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.