Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.260 | 4.260 | 4.170 | 4.210 | 4.210 | 8,588,732 |
| 2026-10-19 | 4.350 | 4.350 | 4.180 | 4.210 | 4.210 | 13,211,000 |
| 2026-10-16 | 4.490 | 4.490 | 4.300 | 4.360 | 4.360 | 13,303,100 |
| 2026-10-15 | 4.360 | 4.460 | 4.340 | 4.370 | 4.370 | 10,160,844 |
| 2026-10-14 | 4.480 | 4.490 | 4.410 | 4.410 | 4.410 | 8,602,810 |
| 2026-10-13 | 4.430 | 4.530 | 4.340 | 4.490 | 4.490 | 12,305,008 |
| 2026-10-12 | 4.590 | 4.610 | 4.440 | 4.470 | 4.470 | 10,471,921 |
| 2026-10-09 | 4.490 | 4.590 | 4.380 | 4.590 | 4.590 | 13,740,390 |
| 2026-10-08 | 4.660 | 4.670 | 4.460 | 4.480 | 4.480 | 13,563,666 |
| 2026-09-30 | 4.510 | 4.610 | 4.510 | 4.580 | 4.580 | 15,948,789 |
| 2026-09-29 | 4.510 | 4.610 | 4.480 | 4.520 | 4.520 | 12,777,444 |
| 2026-09-28 | 4.520 | 4.560 | 4.470 | 4.520 | 4.520 | 14,011,617 |
| 2026-09-24 | 4.580 | 4.610 | 4.510 | 4.520 | 4.520 | 11,256,309 |
| 2026-09-23 | 4.650 | 4.690 | 4.570 | 4.570 | 4.570 | 19,054,002 |
| 2026-09-22 | 4.620 | 4.700 | 4.570 | 4.690 | 4.690 | 24,889,181 |
| 2026-09-21 | 4.450 | 4.650 | 4.450 | 4.630 | 4.630 | 24,779,037 |
| 2026-09-18 | 4.440 | 4.500 | 4.430 | 4.430 | 4.430 | 14,805,728 |
| 2026-09-17 | 4.350 | 4.430 | 4.340 | 4.410 | 4.410 | 12,620,764 |
| 2026-09-16 | 4.330 | 4.400 | 4.300 | 4.380 | 4.380 | 12,264,136 |
| 2026-09-15 | 4.410 | 4.420 | 4.300 | 4.330 | 4.330 | 13,351,649 |
| 2026-09-14 | 4.330 | 4.430 | 4.330 | 4.430 | 4.430 | 12,682,496 |
| 2026-09-11 | 4.420 | 4.450 | 4.310 | 4.370 | 4.370 | 19,460,789 |
| 2026-09-10 | 4.530 | 4.540 | 4.410 | 4.440 | 4.440 | 23,448,896 |
| 2026-09-09 | 4.670 | 4.710 | 4.540 | 4.590 | 4.590 | 31,242,186 |
| 2026-09-08 | 4.580 | 4.740 | 4.530 | 4.730 | 4.730 | 45,480,858 |
| 2026-09-07 | 4.540 | 4.600 | 4.510 | 4.590 | 4.590 | 25,632,592 |
| 2026-09-04 | 4.600 | 4.660 | 4.490 | 4.530 | 4.530 | 33,756,336 |
| 2026-09-03 | 4.680 | 4.690 | 4.530 | 4.570 | 4.570 | 48,810,414 |
| 2026-09-02 | 4.910 | 4.980 | 4.690 | 4.740 | 4.740 | 53,683,234 |
| 2026-09-01 | 4.820 | 4.970 | 4.760 | 4.880 | 4.880 | 68,525,455 |
| 2026-08-31 | 5.020 | 5.350 | 4.760 | 4.940 | 4.940 | 102,723,667 |
| 2026-08-28 | 5.550 | 5.600 | 5.140 | 5.280 | 5.280 | 133,126,449 |
| 2026-08-27 | 5.160 | 5.960 | 5.160 | 5.700 | 5.700 | 153,723,509 |
| 2026-08-26 | 5.680 | 5.740 | 5.360 | 5.430 | 5.430 | 147,264,009 |
| 2026-08-25 | 5.490 | 5.520 | 5.040 | 5.220 | 5.220 | 132,554,675 |
| 2026-08-24 | 5.600 | 5.600 | 5.150 | 5.600 | 5.600 | 112,577,186 |
| 2026-08-21 | 5.080 | 5.090 | 4.910 | 5.090 | 5.090 | 62,728,450 |
| 2026-08-20 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 11,609,879 |
| 2026-08-19 | 4.280 | 4.340 | 4.180 | 4.210 | 4.210 | 8,874,483 |
| 2026-08-18 | 4.330 | 4.380 | 4.280 | 4.290 | 4.290 | 9,375,601 |
| 2026-08-17 | 4.290 | 4.350 | 4.150 | 4.340 | 4.340 | 15,513,010 |
| 2026-08-14 | 4.250 | 4.530 | 4.210 | 4.300 | 4.300 | 23,802,094 |
| 2026-08-13 | 4.200 | 4.310 | 4.160 | 4.250 | 4.250 | 11,066,532 |
| 2026-08-12 | 4.160 | 4.230 | 4.160 | 4.220 | 4.220 | 5,287,748 |
| 2026-08-11 | 4.220 | 4.230 | 4.170 | 4.190 | 4.190 | 5,629,324 |
| 2026-08-10 | 4.130 | 4.260 | 4.130 | 4.220 | 4.220 | 9,181,090 |
| 2026-08-07 | 4.070 | 4.140 | 4.050 | 4.140 | 4.140 | 8,084,756 |
| 2026-08-06 | 4.070 | 4.120 | 4.010 | 4.090 | 4.090 | 5,619,300 |
| 2026-08-05 | 4.070 | 4.100 | 4.010 | 4.070 | 4.070 | 7,509,181 |
| 2026-08-04 | 4.040 | 4.110 | 4.040 | 4.070 | 4.070 | 8,100,100 |
| 2026-08-03 | 3.930 | 4.040 | 3.910 | 4.030 | 4.030 | 10,664,504 |
| 2026-07-31 | 3.840 | 3.940 | 3.810 | 3.900 | 3.900 | 14,217,981 |
| 2026-07-30 | 4.170 | 4.230 | 3.760 | 3.790 | 3.790 | 28,115,128 |
| 2026-07-29 | 4.140 | 4.210 | 4.120 | 4.180 | 4.180 | 6,512,197 |
| 2026-07-28 | 4.120 | 4.190 | 4.090 | 4.140 | 4.140 | 4,845,701 |
| 2026-07-27 | 4.020 | 4.160 | 4.010 | 4.140 | 4.140 | 5,340,849 |
| 2026-07-24 | 4.140 | 4.160 | 4.040 | 4.050 | 4.050 | 6,075,997 |
| 2026-07-23 | 4.080 | 4.170 | 4.060 | 4.160 | 4.160 | 5,380,601 |
| 2026-07-22 | 4.160 | 4.230 | 4.080 | 4.090 | 4.090 | 8,241,520 |
| 2026-07-21 | 4.200 | 4.210 | 4.050 | 4.150 | 4.150 | 8,831,705 |
Page 1 of 21 · 1,212 trading daysOlder →
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.