Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 4.010 | 4.190 | 4.010 | 4.160 | 4.160 | 7,124,200 |
| 2026-09-18 | 4.080 | 4.130 | 4.010 | 4.020 | 4.020 | 7,432,400 |
| 2026-09-17 | 4.000 | 4.070 | 3.940 | 4.050 | 4.050 | 6,236,400 |
| 2026-09-16 | 3.930 | 4.040 | 3.910 | 4.010 | 4.010 | 6,271,000 |
| 2026-09-15 | 4.150 | 4.170 | 3.950 | 3.950 | 3.950 | 8,265,300 |
| 2026-09-14 | 4.140 | 4.220 | 4.100 | 4.150 | 4.150 | 5,747,900 |
| 2026-09-11 | 4.200 | 4.200 | 4.100 | 4.140 | 4.140 | 5,975,600 |
| 2026-09-10 | 4.250 | 4.260 | 4.200 | 4.240 | 4.240 | 4,475,500 |
| 2026-09-09 | 4.280 | 4.330 | 4.240 | 4.250 | 4.250 | 5,065,645 |
| 2026-09-08 | 4.280 | 4.320 | 4.250 | 4.310 | 4.310 | 4,740,407 |
| 2026-09-07 | 4.300 | 4.300 | 4.240 | 4.280 | 4.280 | 4,994,648 |
| 2026-09-04 | 4.310 | 4.390 | 4.260 | 4.290 | 4.290 | 5,497,200 |
| 2026-09-03 | 4.430 | 4.470 | 4.280 | 4.290 | 4.290 | 6,087,900 |
| 2026-09-02 | 4.400 | 4.450 | 4.330 | 4.400 | 4.400 | 6,793,900 |
| 2026-09-01 | 4.350 | 4.460 | 4.330 | 4.430 | 4.430 | 7,257,800 |
| 2026-08-31 | 4.240 | 4.380 | 4.200 | 4.360 | 4.360 | 9,136,300 |
| 2026-08-28 | 4.270 | 4.330 | 4.240 | 4.260 | 4.260 | 9,666,800 |
| 2026-08-27 | 4.310 | 4.340 | 4.170 | 4.280 | 4.280 | 8,491,900 |
| 2026-08-26 | 4.350 | 4.390 | 4.310 | 4.390 | 4.390 | 4,051,100 |
| 2026-08-25 | 4.220 | 4.360 | 4.180 | 4.350 | 4.350 | 5,228,400 |
| 2026-08-24 | 4.330 | 4.330 | 4.180 | 4.220 | 4.220 | 4,053,300 |
| 2026-08-21 | 4.270 | 4.280 | 4.160 | 4.270 | 4.270 | 3,569,415 |
| 2026-08-20 | 4.270 | 4.300 | 4.200 | 4.250 | 4.250 | 4,253,500 |
| 2026-08-19 | 4.350 | 4.350 | 4.180 | 4.190 | 4.190 | 5,570,900 |
| 2026-08-18 | 4.330 | 4.350 | 4.240 | 4.320 | 4.320 | 4,146,639 |
| 2026-08-17 | 4.280 | 4.330 | 4.210 | 4.330 | 4.330 | 5,257,100 |
| 2026-08-14 | 4.290 | 4.320 | 4.200 | 4.270 | 4.270 | 4,628,700 |
| 2026-08-13 | 4.290 | 4.340 | 4.260 | 4.270 | 4.270 | 4,492,600 |
| 2026-08-12 | 4.230 | 4.320 | 4.230 | 4.310 | 4.310 | 4,884,300 |
| 2026-08-11 | 4.240 | 4.270 | 4.160 | 4.230 | 4.230 | 4,942,800 |
| 2026-08-10 | 4.100 | 4.260 | 4.090 | 4.240 | 4.240 | 7,147,750 |
| 2026-08-07 | 4.130 | 4.130 | 4.030 | 4.120 | 4.120 | 6,795,500 |
| 2026-08-06 | 4.090 | 4.160 | 4.070 | 4.150 | 4.150 | 7,543,600 |
| 2026-08-05 | 4.140 | 4.170 | 4.070 | 4.100 | 4.100 | 6,946,000 |
| 2026-08-04 | 4.130 | 4.180 | 4.100 | 4.120 | 4.120 | 6,873,004 |
| 2026-08-03 | 4.000 | 4.120 | 3.980 | 4.110 | 4.110 | 6,600,300 |
| 2026-07-31 | 3.860 | 4.010 | 3.840 | 4.000 | 4.000 | 7,582,300 |
| 2026-07-30 | 3.890 | 4.000 | 3.840 | 3.860 | 3.860 | 6,356,100 |
| 2026-07-29 | 3.840 | 3.930 | 3.820 | 3.910 | 3.910 | 7,202,307 |
| 2026-07-28 | 3.760 | 3.870 | 3.730 | 3.840 | 3.840 | 7,259,100 |
| 2026-07-27 | 3.630 | 3.800 | 3.620 | 3.760 | 3.760 | 5,179,750 |
| 2026-07-24 | 3.730 | 3.740 | 3.620 | 3.660 | 3.660 | 6,011,500 |
| 2026-07-23 | 3.610 | 3.760 | 3.590 | 3.750 | 3.750 | 7,479,400 |
| 2026-07-22 | 3.710 | 3.750 | 3.590 | 3.600 | 3.600 | 8,187,000 |
Page 1 of 21 · 1,212 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.