Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.500 | 5.510 | 5.380 | 5.430 | 5.430 | 8,477,844 |
| 2026-04-22 | 5.440 | 5.510 | 5.380 | 5.490 | 5.490 | 8,549,604 |
| 2026-04-21 | 5.440 | 5.460 | 5.380 | 5.440 | 5.440 | 7,345,000 |
| 2026-04-20 | 5.400 | 5.460 | 5.370 | 5.450 | 5.450 | 7,618,800 |
| 2026-04-17 | 5.480 | 5.500 | 5.370 | 5.430 | 5.430 | 7,805,700 |
| 2026-04-16 | 5.400 | 5.520 | 5.350 | 5.490 | 5.490 | 10,363,000 |
| 2026-04-15 | 5.410 | 5.460 | 5.350 | 5.360 | 5.360 | 7,107,900 |
| 2026-04-14 | 5.450 | 5.480 | 5.330 | 5.400 | 5.400 | 8,248,000 |
| 2026-04-13 | 5.410 | 5.460 | 5.360 | 5.410 | 5.410 | 7,928,500 |
| 2026-04-10 | 5.400 | 5.500 | 5.400 | 5.430 | 5.430 | 10,373,500 |
| 2026-04-09 | 5.390 | 5.480 | 5.320 | 5.350 | 5.350 | 8,291,500 |
| 2026-04-08 | 5.290 | 5.460 | 5.290 | 5.450 | 5.450 | 11,250,100 |
| 2026-04-07 | 5.060 | 5.260 | 5.050 | 5.200 | 5.200 | 9,981,200 |
| 2026-04-03 | 5.310 | 5.320 | 5.030 | 5.050 | 5.050 | 10,300,500 |
| 2026-04-02 | 5.340 | 5.410 | 5.220 | 5.260 | 5.260 | 9,168,200 |
| 2026-04-01 | 5.420 | 5.470 | 5.310 | 5.380 | 5.380 | 12,475,900 |
| 2026-03-31 | 5.310 | 5.530 | 5.280 | 5.320 | 5.320 | 15,253,150 |
| 2026-03-30 | 5.210 | 5.330 | 5.130 | 5.310 | 5.310 | 11,292,400 |
| 2026-03-27 | 5.100 | 5.270 | 5.070 | 5.260 | 5.260 | 10,079,600 |
| 2026-03-26 | 5.290 | 5.360 | 5.140 | 5.180 | 5.180 | 11,569,000 |
| 2026-03-25 | 5.230 | 5.310 | 5.200 | 5.290 | 5.290 | 14,216,100 |
| 2026-03-24 | 5.090 | 5.220 | 4.940 | 5.190 | 5.190 | 15,399,700 |
| 2026-03-23 | 5.310 | 5.310 | 4.920 | 4.980 | 4.980 | 16,713,400 |
| 2026-03-20 | 5.670 | 5.720 | 5.350 | 5.370 | 5.370 | 16,628,500 |
| 2026-03-19 | 5.770 | 5.810 | 5.630 | 5.670 | 5.670 | 10,123,800 |
| 2026-03-18 | 5.670 | 5.840 | 5.640 | 5.830 | 5.830 | 11,759,000 |
| 2026-03-17 | 5.850 | 5.860 | 5.640 | 5.660 | 5.660 | 11,852,500 |
| 2026-03-16 | 5.790 | 5.880 | 5.760 | 5.840 | 5.840 | 11,693,000 |
| 2026-03-13 | 5.860 | 5.930 | 5.790 | 5.820 | 5.820 | 9,951,300 |
| 2026-03-12 | 5.950 | 6.000 | 5.870 | 5.880 | 5.880 | 11,604,680 |
| 2026-03-11 | 6.010 | 6.030 | 5.920 | 5.960 | 5.960 | 10,469,650 |
| 2026-03-10 | 5.940 | 6.030 | 5.920 | 6.000 | 6.000 | 11,400,900 |
| 2026-03-09 | 5.830 | 5.930 | 5.760 | 5.920 | 5.920 | 13,228,200 |
| 2026-03-06 | 5.740 | 5.940 | 5.720 | 5.920 | 5.920 | 17,815,500 |
| 2026-03-05 | 5.670 | 5.870 | 5.660 | 5.770 | 5.770 | 20,353,199 |
| 2026-03-04 | 5.510 | 5.620 | 5.480 | 5.560 | 5.560 | 12,914,450 |
| 2026-03-03 | 5.830 | 5.880 | 5.560 | 5.570 | 5.570 | 16,755,631 |
| 2026-03-02 | 5.920 | 6.130 | 5.760 | 5.820 | 5.820 | 19,269,199 |
| 2026-02-27 | 5.970 | 6.020 | 5.950 | 6.010 | 6.010 | 12,471,600 |
| 2026-02-26 | 5.950 | 6.000 | 5.910 | 6.000 | 6.000 | 11,769,600 |
| 2026-02-25 | 5.970 | 6.020 | 5.910 | 5.920 | 5.920 | 13,756,400 |
| 2026-02-24 | 5.940 | 6.000 | 5.910 | 5.960 | 5.960 | 11,485,400 |
| 2026-02-13 | 5.940 | 6.010 | 5.890 | 5.900 | 5.900 | 10,875,600 |
| 2026-02-12 | 6.030 | 6.030 | 5.880 | 5.960 | 5.960 | 14,647,000 |
| 2026-02-11 | 6.050 | 6.060 | 5.960 | 6.030 | 6.030 | 14,032,600 |
| 2026-02-10 | 5.970 | 6.080 | 5.940 | 6.050 | 6.050 | 17,872,801 |
| 2026-02-09 | 5.970 | 6.000 | 5.920 | 5.970 | 5.970 | 18,376,500 |
| 2026-02-06 | 5.820 | 5.970 | 5.780 | 5.940 | 5.940 | 20,937,600 |
| 2026-02-05 | 5.840 | 5.910 | 5.820 | 5.860 | 5.860 | 17,677,340 |
| 2026-02-04 | 5.880 | 5.900 | 5.810 | 5.880 | 5.880 | 20,473,301 |
| 2026-02-03 | 5.760 | 5.910 | 5.750 | 5.910 | 5.910 | 26,894,801 |
| 2026-02-02 | 5.760 | 5.870 | 5.710 | 5.710 | 5.710 | 27,388,119 |
| 2026-01-30 | 5.640 | 5.690 | 5.560 | 5.660 | 5.660 | 12,770,250 |
| 2026-01-29 | 5.640 | 5.770 | 5.530 | 5.650 | 5.650 | 15,027,100 |
| 2026-01-28 | 5.720 | 5.770 | 5.640 | 5.660 | 5.660 | 13,126,100 |
| 2026-01-27 | 5.710 | 5.770 | 5.560 | 5.730 | 5.730 | 14,789,300 |
| 2026-01-26 | 5.840 | 5.860 | 5.670 | 5.740 | 5.740 | 16,501,289 |
| 2026-01-23 | 5.830 | 5.860 | 5.780 | 5.860 | 5.860 | 13,619,020 |
| 2026-01-22 | 5.740 | 5.820 | 5.730 | 5.820 | 5.820 | 12,178,500 |
| 2026-01-21 | 5.670 | 5.740 | 5.630 | 5.740 | 5.740 | 12,621,800 |
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.