Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.300 | 4.360 | 4.190 | 4.210 | 4.210 | 12,306,600 |
| 2026-10-21 | 4.270 | 4.420 | 4.230 | 4.310 | 4.310 | 21,567,700 |
| 2026-10-20 | 4.170 | 4.320 | 4.100 | 4.260 | 4.260 | 26,517,945 |
| 2026-10-19 | 4.160 | 4.160 | 3.870 | 3.990 | 3.990 | 9,710,000 |
| 2026-10-16 | 4.060 | 4.170 | 4.040 | 4.070 | 4.070 | 8,872,900 |
| 2026-10-15 | 4.080 | 4.110 | 3.970 | 3.990 | 3.990 | 8,882,900 |
| 2026-10-14 | 4.290 | 4.290 | 4.130 | 4.130 | 4.130 | 6,683,001 |
| 2026-10-13 | 4.120 | 4.310 | 4.070 | 4.270 | 4.270 | 7,779,593 |
| 2026-10-12 | 4.220 | 4.240 | 4.120 | 4.200 | 4.200 | 5,930,399 |
| 2026-10-09 | 4.140 | 4.240 | 4.010 | 4.210 | 4.210 | 7,516,500 |
| 2026-10-08 | 4.170 | 4.250 | 4.110 | 4.130 | 4.130 | 6,622,304 |
| 2026-09-30 | 4.240 | 4.240 | 4.110 | 4.140 | 4.140 | 4,926,527 |
| 2026-09-29 | 4.110 | 4.250 | 4.110 | 4.210 | 4.210 | 5,847,700 |
| 2026-09-28 | 4.180 | 4.190 | 4.050 | 4.110 | 4.110 | 6,748,900 |
| 2026-09-24 | 4.170 | 4.220 | 4.150 | 4.170 | 4.170 | 4,479,300 |
| 2026-09-23 | 4.250 | 4.250 | 4.150 | 4.160 | 4.160 | 6,920,900 |
| 2026-09-22 | 4.170 | 4.270 | 4.140 | 4.250 | 4.250 | 5,968,700 |
Page 1 of 1 · 17 trading days
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.