Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6.070 | 6.110 | 6.050 | 6.060 | 6.030 | 5,459,664 |
| 2023-07-28 | 6.020 | 6.140 | 6.000 | 6.080 | 6.050 | 3,919,380 |
| 2023-07-27 | 6.060 | 6.080 | 6.020 | 6.030 | 6.000 | 4,503,981 |
| 2023-07-26 | 6.010 | 6.060 | 6.000 | 6.050 | 6.020 | 4,597,476 |
| 2023-07-25 | 5.950 | 6.020 | 5.940 | 6.010 | 5.980 | 6,101,990 |
| 2023-07-24 | 5.890 | 5.980 | 5.860 | 5.950 | 5.920 | 5,003,411 |
| 2023-07-21 | 5.850 | 5.930 | 5.850 | 5.900 | 5.871 | 3,702,742 |
| 2023-07-20 | 5.910 | 5.940 | 5.860 | 5.900 | 5.871 | 3,580,556 |
| 2023-07-19 | 5.910 | 5.930 | 5.870 | 5.920 | 5.891 | 3,200,753 |
| 2023-07-18 | 5.910 | 5.930 | 5.860 | 5.910 | 5.881 | 3,915,800 |
| 2023-07-17 | 5.930 | 5.940 | 5.850 | 5.910 | 5.881 | 8,580,468 |
| 2023-07-14 | 5.850 | 6.070 | 5.810 | 5.980 | 5.950 | 14,256,724 |
| 2023-07-13 | 5.810 | 5.860 | 5.780 | 5.840 | 5.811 | 5,737,159 |
| 2023-07-12 | 5.910 | 5.940 | 5.810 | 5.830 | 5.801 | 6,961,640 |
| 2023-07-11 | 5.770 | 5.810 | 5.770 | 5.810 | 5.781 | 2,329,027 |
| 2023-07-10 | 5.830 | 5.840 | 5.760 | 5.770 | 5.741 | 2,933,720 |
| 2023-07-07 | 5.750 | 5.850 | 5.710 | 5.810 | 5.781 | 5,573,849 |
| 2023-07-06 | 5.760 | 5.790 | 5.710 | 5.750 | 5.721 | 3,766,680 |
| 2023-07-05 | 5.800 | 5.820 | 5.760 | 5.780 | 5.751 | 2,655,764 |
| 2023-07-04 | 5.760 | 5.830 | 5.760 | 5.790 | 5.761 | 2,606,437 |
| 2023-07-03 | 5.780 | 5.800 | 5.730 | 5.800 | 5.771 | 3,098,600 |
| 2023-06-30 | 5.680 | 5.770 | 5.680 | 5.760 | 5.731 | 3,117,976 |
| 2023-06-29 | 5.690 | 5.740 | 5.600 | 5.710 | 5.682 | 3,406,361 |
| 2023-06-28 | 5.650 | 5.710 | 5.590 | 5.630 | 5.602 | 3,293,814 |
| 2023-06-27 | 5.550 | 5.670 | 5.550 | 5.650 | 5.622 | 4,283,810 |
| 2023-06-26 | 5.650 | 5.660 | 5.530 | 5.560 | 5.532 | 4,591,971 |
| 2023-06-21 | 5.740 | 5.770 | 5.640 | 5.640 | 5.612 | 3,703,488 |
| 2023-06-20 | 5.750 | 5.810 | 5.730 | 5.750 | 5.721 | 3,209,800 |
| 2023-06-19 | 5.850 | 5.870 | 5.760 | 5.770 | 5.741 | 3,444,564 |
| 2023-06-16 | 5.830 | 5.870 | 5.810 | 5.870 | 5.841 | 3,024,800 |
| 2023-06-15 | 5.840 | 5.850 | 5.790 | 5.830 | 5.801 | 2,997,884 |
| 2023-06-14 | 5.760 | 5.890 | 5.740 | 5.850 | 5.821 | 4,652,963 |
| 2023-06-13 | 5.830 | 5.850 | 5.740 | 5.750 | 5.721 | 4,745,155 |
| 2023-06-12 | 5.810 | 5.870 | 5.760 | 5.830 | 5.801 | 3,792,058 |
| 2023-06-09 | 5.840 | 5.850 | 5.780 | 5.800 | 5.771 | 2,428,867 |
| 2023-06-08 | 5.850 | 5.880 | 5.800 | 5.820 | 5.791 | 2,940,280 |
| 2023-06-07 | 5.870 | 5.930 | 5.850 | 5.880 | 5.851 | 3,078,248 |
| 2023-06-06 | 6.000 | 6.010 | 5.860 | 5.870 | 5.841 | 3,416,432 |
| 2023-06-05 | 6.030 | 6.040 | 5.980 | 6.010 | 5.980 | 3,997,478 |
| 2023-06-02 | 6.040 | 6.060 | 5.980 | 6.010 | 5.980 | 5,238,468 |
| 2023-06-01 | 6.100 | 6.100 | 6.020 | 6.050 | 6.020 | 4,581,644 |
| 2023-05-31 | 6.060 | 6.130 | 6.000 | 6.080 | 6.050 | 8,130,030 |
| 2023-05-30 | 5.940 | 6.000 | 5.830 | 5.990 | 5.960 | 5,649,948 |
| 2023-05-29 | 6.000 | 6.020 | 5.910 | 5.930 | 5.900 | 6,592,088 |
| 2023-05-26 | 5.730 | 6.020 | 5.730 | 5.960 | 5.930 | 9,844,531 |
| 2023-05-25 | 5.760 | 5.770 | 5.640 | 5.710 | 5.682 | 4,817,703 |
| 2023-05-24 | 5.780 | 5.820 | 5.720 | 5.780 | 5.751 | 3,051,686 |
| 2023-05-23 | 5.810 | 5.860 | 5.780 | 5.820 | 5.791 | 2,992,936 |
| 2023-05-22 | 5.850 | 5.890 | 5.790 | 5.800 | 5.771 | 3,917,648 |
| 2023-05-19 | 5.820 | 5.870 | 5.750 | 5.840 | 5.811 | 3,272,520 |
| 2023-05-18 | 5.860 | 5.880 | 5.780 | 5.820 | 5.791 | 3,660,912 |
| 2023-05-17 | 5.770 | 5.970 | 5.710 | 5.840 | 5.811 | 5,834,541 |
| 2023-05-16 | 5.830 | 5.850 | 5.700 | 5.790 | 5.761 | 4,312,902 |
| 2023-05-15 | 5.850 | 5.880 | 5.740 | 5.840 | 5.811 | 5,758,271 |
| 2023-05-12 | 5.950 | 5.970 | 5.850 | 5.850 | 5.821 | 6,341,708 |
| 2023-05-11 | 6.030 | 6.070 | 5.920 | 5.960 | 5.930 | 5,799,538 |
| 2023-05-10 | 6.050 | 6.080 | 5.950 | 5.970 | 5.940 | 4,265,431 |
| 2023-05-09 | 6.080 | 6.120 | 6.050 | 6.060 | 6.030 | 3,318,373 |
| 2023-05-08 | 6.090 | 6.120 | 6.030 | 6.100 | 6.070 | 4,298,204 |
| 2023-05-05 | 6.120 | 6.120 | 6.030 | 6.110 | 6.080 | 3,331,943 |
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.