Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.660 | 4.710 | 4.530 | 4.580 | 4.557 | 6,601,186 |
| 2025-01-20 | 4.600 | 4.690 | 4.540 | 4.660 | 4.637 | 9,660,244 |
| 2025-01-17 | 4.540 | 4.580 | 4.490 | 4.550 | 4.527 | 4,314,136 |
| 2025-01-16 | 4.620 | 4.640 | 4.520 | 4.560 | 4.537 | 5,934,754 |
| 2025-01-15 | 4.580 | 4.590 | 4.480 | 4.530 | 4.507 | 5,687,048 |
| 2025-01-14 | 4.450 | 4.580 | 4.370 | 4.570 | 4.547 | 8,087,948 |
| 2025-01-13 | 4.310 | 4.390 | 4.210 | 4.380 | 4.358 | 6,158,268 |
| 2025-01-10 | 4.580 | 4.580 | 4.330 | 4.350 | 4.328 | 7,394,176 |
| 2025-01-09 | 4.530 | 4.600 | 4.460 | 4.540 | 4.517 | 7,116,669 |
| 2025-01-08 | 4.590 | 4.660 | 4.440 | 4.560 | 4.537 | 8,502,221 |
| 2025-01-07 | 4.520 | 4.560 | 4.440 | 4.550 | 4.527 | 6,415,717 |
| 2025-01-06 | 4.490 | 4.550 | 4.310 | 4.500 | 4.478 | 7,672,734 |
| 2025-01-03 | 4.660 | 4.690 | 4.450 | 4.470 | 4.448 | 9,150,344 |
| 2025-01-02 | 4.760 | 4.810 | 4.600 | 4.640 | 4.617 | 8,302,134 |
| 2024-12-31 | 4.830 | 4.900 | 4.750 | 4.760 | 4.736 | 8,272,051 |
| 2024-12-30 | 4.920 | 4.960 | 4.790 | 4.850 | 4.826 | 7,885,019 |
| 2024-12-27 | 4.850 | 4.970 | 4.830 | 4.950 | 4.925 | 6,104,889 |
| 2024-12-26 | 4.820 | 4.890 | 4.800 | 4.860 | 4.836 | 6,184,981 |
| 2024-12-25 | 4.930 | 4.970 | 4.740 | 4.830 | 4.806 | 8,539,129 |
| 2024-12-24 | 4.900 | 4.950 | 4.800 | 4.900 | 4.876 | 8,204,577 |
| 2024-12-23 | 5.200 | 5.210 | 4.880 | 4.880 | 4.856 | 16,333,271 |
| 2024-12-20 | 5.190 | 5.240 | 5.160 | 5.180 | 5.154 | 8,373,946 |
| 2024-12-19 | 5.150 | 5.220 | 5.100 | 5.190 | 5.164 | 9,785,496 |
| 2024-12-18 | 5.250 | 5.290 | 5.100 | 5.190 | 5.164 | 13,492,540 |
| 2024-12-17 | 5.530 | 5.600 | 5.210 | 5.250 | 5.224 | 20,321,679 |
| 2024-12-16 | 5.550 | 5.880 | 5.500 | 5.530 | 5.502 | 33,195,216 |
| 2024-12-13 | 5.630 | 5.630 | 5.400 | 5.400 | 5.373 | 15,789,407 |
| 2024-12-12 | 5.470 | 5.680 | 5.410 | 5.620 | 5.592 | 22,524,274 |
| 2024-12-11 | 5.330 | 5.410 | 5.310 | 5.410 | 5.383 | 9,602,871 |
| 2024-12-10 | 5.500 | 5.570 | 5.330 | 5.350 | 5.323 | 19,864,209 |
| 2024-12-09 | 5.430 | 5.600 | 5.350 | 5.420 | 5.393 | 27,124,357 |
| 2024-12-06 | 5.300 | 5.360 | 5.230 | 5.330 | 5.303 | 8,640,204 |
| 2024-12-05 | 5.250 | 5.290 | 5.210 | 5.290 | 5.264 | 6,126,578 |
| 2024-12-04 | 5.360 | 5.360 | 5.220 | 5.250 | 5.224 | 8,670,340 |
| 2024-12-03 | 5.390 | 5.400 | 5.290 | 5.370 | 5.343 | 9,363,842 |
| 2024-12-02 | 5.200 | 5.420 | 5.180 | 5.380 | 5.353 | 18,999,984 |
| 2024-11-29 | 5.170 | 5.200 | 5.090 | 5.180 | 5.154 | 8,876,569 |
| 2024-11-28 | 5.070 | 5.270 | 5.070 | 5.130 | 5.104 | 10,548,032 |
| 2024-11-27 | 5.110 | 5.110 | 4.880 | 5.080 | 5.055 | 9,723,768 |
| 2024-11-26 | 5.110 | 5.170 | 5.060 | 5.080 | 5.055 | 8,357,900 |
| 2024-11-25 | 5.030 | 5.130 | 5.000 | 5.100 | 5.075 | 10,177,700 |
| 2024-11-22 | 5.190 | 5.310 | 4.970 | 5.000 | 4.975 | 13,539,892 |
| 2024-11-21 | 5.120 | 5.210 | 5.070 | 5.190 | 5.164 | 10,220,812 |
| 2024-11-20 | 5.040 | 5.160 | 5.020 | 5.140 | 5.114 | 8,754,208 |
| 2024-11-19 | 4.960 | 5.040 | 4.930 | 5.040 | 5.015 | 8,482,037 |
| 2024-11-18 | 5.000 | 5.080 | 4.910 | 4.930 | 4.905 | 10,136,656 |
| 2024-11-15 | 5.110 | 5.180 | 4.980 | 5.000 | 4.975 | 10,246,899 |
| 2024-11-14 | 5.260 | 5.260 | 5.090 | 5.100 | 5.075 | 10,767,878 |
| 2024-11-13 | 5.280 | 5.330 | 5.140 | 5.250 | 5.224 | 12,885,850 |
| 2024-11-12 | 5.290 | 5.420 | 5.230 | 5.280 | 5.254 | 15,429,074 |
| 2024-11-11 | 5.300 | 5.310 | 5.190 | 5.290 | 5.264 | 11,641,573 |
| 2024-11-08 | 5.320 | 5.400 | 5.230 | 5.260 | 5.234 | 15,702,346 |
| 2024-11-07 | 5.130 | 5.300 | 5.110 | 5.300 | 5.274 | 17,383,727 |
| 2024-11-06 | 5.130 | 5.210 | 5.040 | 5.150 | 5.124 | 15,465,880 |
| 2024-11-05 | 5.060 | 5.150 | 5.030 | 5.120 | 5.095 | 13,151,940 |
| 2024-11-04 | 4.990 | 5.090 | 4.980 | 5.070 | 5.045 | 10,521,814 |
| 2024-11-01 | 5.220 | 5.240 | 4.950 | 4.970 | 4.945 | 16,008,501 |
| 2024-10-31 | 5.150 | 5.370 | 5.120 | 5.240 | 5.214 | 20,659,937 |
| 2024-10-30 | 5.000 | 5.230 | 4.990 | 5.140 | 5.114 | 16,964,658 |
| 2024-10-29 | 5.190 | 5.250 | 5.020 | 5.040 | 5.015 | 15,113,840 |
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.