Beijing Century Real Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.710	3.750	3.590	3.600	3.600	8,187,000
2026-07-21	3.790	3.800	3.590	3.740	3.740	9,403,400
2026-07-20	3.880	3.960	3.740	3.770	3.770	7,480,702
2026-07-17	3.980	4.040	3.790	3.850	3.850	8,491,100
2026-07-16	3.920	4.050	3.850	3.980	3.980	7,927,900
2026-07-15	3.870	3.960	3.830	3.930	3.930	6,550,000
2026-07-14	3.750	3.870	3.700	3.860	3.860	8,051,800
2026-07-13	3.940	3.940	3.730	3.750	3.750	8,917,700
2026-07-10	3.790	4.010	3.740	3.900	3.900	9,252,400
2026-07-09	3.800	3.860	3.700	3.830	3.830	7,728,800
2026-07-08	3.820	3.850	3.740	3.810	3.810	6,755,000
2026-07-07	3.970	3.970	3.800	3.820	3.820	9,437,302
2026-07-06	4.090	4.120	3.950	3.970	3.970	8,286,000
2026-07-03	4.040	4.130	4.030	4.100	4.100	8,462,200
2026-07-02	4.080	4.170	4.010	4.030	4.030	8,501,400
2026-07-01	3.980	4.170	3.900	4.100	4.100	10,825,200
2026-06-30	3.890	4.020	3.870	3.970	3.970	8,092,004
2026-06-29	3.940	3.990	3.830	3.930	3.930	9,698,300
2026-06-26	4.070	4.080	3.900	3.940	3.940	10,960,700
2026-06-25	4.280	4.340	4.050	4.060	4.060	14,955,967
2026-06-24	4.200	4.380	4.040	4.280	4.280	17,071,602
2026-06-23	4.120	4.260	4.070	4.210	4.210	10,360,402
2026-06-22	4.120	4.160	3.940	4.150	4.150	11,120,044
2026-06-18	4.100	4.170	4.010	4.140	4.140	9,044,437
2026-06-17	4.160	4.160	4.040	4.120	4.120	7,968,500
2026-06-16	4.180	4.210	4.100	4.180	4.180	8,064,200
2026-06-15	4.160	4.270	4.120	4.180	4.180	9,244,800
2026-06-12	4.080	4.180	4.020	4.140	4.140	9,049,900
2026-06-11	4.070	4.120	3.980	4.030	4.030	8,120,600
2026-06-10	4.170	4.210	4.040	4.140	4.140	8,197,530
2026-06-09	4.210	4.270	4.140	4.200	4.200	7,805,400
2026-06-08	4.210	4.320	4.110	4.180	4.180	10,481,694
2026-06-05	4.220	4.360	4.150	4.290	4.290	10,561,000
2026-06-04	4.300	4.320	4.140	4.190	4.190	8,805,100
2026-06-03	4.390	4.390	4.260	4.310	4.310	10,837,900
2026-06-02	4.470	4.500	4.340	4.390	4.390	10,767,900
2026-06-01	4.290	4.530	4.280	4.460	4.460	10,975,600
2026-05-29	4.470	4.510	4.310	4.330	4.330	10,396,700
2026-05-28	4.470	4.540	4.330	4.470	4.470	9,336,800
2026-05-27	4.570	4.580	4.390	4.450	4.450	11,253,800
2026-05-26	4.650	4.680	4.490	4.570	4.570	9,792,300
2026-05-25	4.850	4.910	4.600	4.670	4.670	13,772,800
2026-05-22	4.750	4.870	4.660	4.850	4.850	8,623,502
2026-05-21	4.980	5.050	4.710	4.720	4.720	11,081,950
2026-05-20	5.080	5.080	4.920	4.950	4.950	7,152,025
2026-05-19	5.040	5.140	4.960	5.090	5.090	8,968,494
2026-05-18	4.880	5.030	4.830	5.020	5.020	11,475,140
2026-05-15	4.940	5.010	4.840	4.880	4.880	11,191,600
2026-05-14	5.160	5.160	4.940	4.940	4.940	11,542,390
2026-05-13	5.070	5.170	5.040	5.120	5.120	9,834,266
2026-05-12	5.190	5.190	5.040	5.050	5.050	11,796,860
2026-05-11	5.180	5.220	5.110	5.200	5.200	10,484,250
2026-05-08	5.160	5.180	5.100	5.180	5.180	9,109,700
2026-05-07	5.200	5.220	5.140	5.160	5.160	8,218,300
2026-05-06	5.120	5.200	5.120	5.190	5.190	10,043,600
2026-04-30	5.120	5.140	5.060	5.090	5.090	7,894,100
2026-04-29	5.010	5.140	4.980	5.110	5.110	10,066,600
2026-04-28	5.010	5.100	4.950	5.010	5.010	11,497,630
2026-04-27	5.010	5.070	4.830	5.060	5.060	17,608,199
2026-04-24	5.050	5.060	4.750	4.990	4.990	30,650,391

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-25	0.0300 CNY
2020-05-27	0.1000 CNY
2019-05-20	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.