Beijing Centergate Technologies Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.550	6.570	6.470	6.540	6.507	12,558,763
2023-02-02	6.750	6.790	6.540	6.600	6.567	23,644,202
2023-02-01	6.580	6.690	6.550	6.630	6.597	21,491,411
2023-01-31	6.470	6.880	6.380	6.700	6.667	21,298,607
2023-01-30	6.600	6.660	6.430	6.480	6.448	14,780,404
2023-01-20	6.330	6.380	6.310	6.360	6.328	6,729,004
2023-01-19	6.300	6.340	6.260	6.320	6.289	4,718,511
2023-01-18	6.250	6.330	6.240	6.300	6.269	3,654,140
2023-01-17	6.320	6.350	6.230	6.250	6.219	4,404,800
2023-01-16	6.230	6.320	6.200	6.300	6.269	4,436,957
2023-01-13	6.200	6.240	6.180	6.230	6.199	4,061,071
2023-01-12	6.280	6.280	6.190	6.200	6.169	4,821,690
2023-01-11	6.290	6.320	6.200	6.230	6.199	4,596,969
2023-01-10	6.320	6.350	6.260	6.270	6.239	4,477,604
2023-01-09	6.310	6.350	6.270	6.330	6.298	5,289,888
2023-01-06	6.400	6.400	6.280	6.280	6.249	6,681,379
2023-01-05	6.330	6.480	6.260	6.350	6.318	10,511,814
2023-01-04	6.380	6.480	6.260	6.310	6.279	15,771,413
2023-01-03	6.500	6.610	6.260	6.480	6.448	25,274,612
2022-12-30	6.130	6.170	6.100	6.150	6.119	3,097,608
2022-12-29	6.130	6.240	6.100	6.130	6.099	3,951,285
2022-12-28	6.240	6.240	6.090	6.130	6.099	5,223,440
2022-12-27	6.300	6.310	6.130	6.190	6.159	5,914,459
2022-12-26	6.320	6.350	6.230	6.260	6.229	5,596,124
2022-12-23	6.250	6.390	6.220	6.320	6.289	5,782,226
2022-12-22	6.380	6.460	6.240	6.250	6.219	5,034,700
2022-12-21	6.500	6.500	6.290	6.380	6.348	6,780,388
2022-12-20	6.350	6.550	6.350	6.460	6.428	7,701,962
2022-12-19	6.910	6.930	6.480	6.530	6.497	12,100,874
2022-12-16	6.690	6.810	6.610	6.720	6.687	8,755,535
2022-12-15	6.640	6.740	6.610	6.660	6.627	5,939,750
2022-12-14	6.910	6.910	6.650	6.660	6.627	9,475,174
2022-12-13	6.950	6.960	6.750	6.910	6.876	9,977,560
2022-12-12	6.820	6.960	6.760	6.940	6.905	11,151,784
2022-12-09	6.850	6.910	6.770	6.780	6.746	9,549,130
2022-12-08	6.870	6.900	6.780	6.860	6.826	7,380,113
2022-12-07	6.840	6.930	6.780	6.910	6.876	8,080,118
2022-12-06	6.980	7.020	6.830	6.840	6.806	8,586,052
2022-12-05	6.940	7.080	6.940	6.980	6.945	12,519,435
2022-12-02	6.890	7.000	6.840	6.940	6.905	10,542,386
2022-12-01	6.970	7.020	6.820	6.950	6.915	13,720,182
2022-11-30	6.780	7.150	6.780	6.910	6.876	20,168,047
2022-11-29	6.720	6.890	6.700	6.810	6.776	14,259,777
2022-11-28	6.670	6.860	6.600	6.800	6.766	17,796,030
2022-11-25	6.670	6.990	6.610	6.660	6.627	20,104,867
2022-11-24	6.720	6.790	6.620	6.670	6.637	11,372,904
2022-11-23	6.850	6.890	6.600	6.690	6.657	16,835,380
2022-11-22	7.070	7.180	6.800	6.840	6.806	17,672,628
2022-11-21	7.120	7.200	6.980	7.080	7.045	17,177,316
2022-11-18	7.230	7.440	7.070	7.100	7.065	31,421,878
2022-11-17	7.110	7.360	7.110	7.340	7.303	51,603,467
2022-11-16	6.970	7.670	6.900	7.670	7.632	68,567,093
2022-11-15	6.900	7.010	6.770	6.970	6.935	15,672,492
2022-11-14	6.700	7.040	6.650	6.860	6.826	12,190,955
2022-11-11	6.900	6.930	6.750	6.760	6.726	9,321,011
2022-11-10	6.820	6.860	6.720	6.770	6.736	7,473,193
2022-11-09	6.640	6.830	6.610	6.790	6.756	9,135,112
2022-11-08	6.540	6.700	6.530	6.640	6.607	6,970,440
2022-11-07	6.550	6.610	6.500	6.580	6.547	5,638,851
2022-11-04	6.340	6.550	6.330	6.550	6.517	7,086,696

← NewerPage 16 of 21 · 1,218 trading daysOlder →

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.