Beijing Centergate Technologies Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.440	6.490	6.380	6.460	6.428	4,696,516
2022-11-02	6.440	6.520	6.410	6.490	6.458	6,428,736
2022-11-01	6.420	6.480	6.330	6.440	6.408	6,166,774
2022-10-31	6.290	6.480	6.000	6.400	6.368	6,891,755
2022-10-28	6.460	6.530	6.290	6.320	6.289	10,039,040
2022-10-27	6.420	6.460	6.370	6.380	6.348	4,775,548
2022-10-26	6.210	6.450	6.210	6.390	6.358	7,314,930
2022-10-25	6.350	6.390	6.120	6.200	6.169	7,064,636
2022-10-24	6.460	6.610	6.260	6.390	6.358	9,922,659
2022-10-21	6.330	6.530	6.300	6.460	6.428	7,435,116
2022-10-20	6.360	6.430	6.270	6.330	6.298	5,910,647
2022-10-19	6.420	6.460	6.350	6.390	6.358	5,248,526
2022-10-18	6.420	6.460	6.320	6.430	6.398	7,757,018
2022-10-17	6.170	6.470	6.120	6.420	6.388	13,072,999
2022-10-14	6.080	6.190	6.080	6.160	6.129	7,535,304
2022-10-13	6.000	6.160	5.930	6.080	6.050	9,106,498
2022-10-12	5.810	6.020	5.740	6.000	5.970	11,145,831
2022-10-11	6.110	6.150	5.670	5.950	5.920	19,352,339
2022-10-10	6.350	6.550	6.070	6.300	6.269	20,167,785
2022-09-30	5.880	6.100	5.870	6.060	6.030	9,304,013
2022-09-29	5.980	6.050	5.850	5.870	5.841	4,569,280
2022-09-28	5.980	6.090	5.900	5.910	5.881	5,759,854
2022-09-27	5.800	6.010	5.800	6.000	5.970	5,383,857
2022-09-26	6.100	6.100	5.750	5.800	5.771	11,352,297
2022-09-23	6.100	6.210	6.030	6.070	6.040	7,078,043
2022-09-22	6.190	6.260	6.080	6.080	6.050	6,942,750
2022-09-21	6.170	6.330	6.050	6.220	6.189	7,683,814
2022-09-20	6.130	6.260	6.120	6.170	6.139	7,032,902
2022-09-19	6.400	6.440	6.040	6.070	6.040	12,892,890
2022-09-16	6.670	6.670	6.320	6.370	6.338	10,244,394
2022-09-15	6.810	6.960	6.500	6.670	6.637	13,887,872
2022-09-14	7.070	7.090	6.770	6.810	6.776	15,751,759
2022-09-13	6.840	7.300	6.820	7.150	7.114	18,892,624
2022-09-09	6.880	6.930	6.820	6.820	6.786	5,984,452
2022-09-08	6.850	7.020	6.810	6.930	6.895	7,489,836
2022-09-07	6.940	6.980	6.800	6.850	6.816	5,352,342
2022-09-06	6.930	6.960	6.840	6.960	6.925	5,478,748
2022-09-05	6.990	7.050	6.890	6.920	6.886	5,354,951
2022-09-02	6.840	7.030	6.790	7.000	6.965	6,251,633
2022-09-01	6.860	6.990	6.770	6.800	6.766	5,589,580
2022-08-31	6.990	7.040	6.870	6.870	6.836	6,512,363
2022-08-30	6.970	7.120	6.920	7.010	6.975	5,871,575
2022-08-29	6.870	6.970	6.740	6.960	6.925	5,212,849
2022-08-26	6.990	7.040	6.850	6.880	6.846	6,012,716
2022-08-25	6.990	7.140	6.890	6.980	6.945	6,913,249
2022-08-24	7.100	7.200	6.910	6.950	6.915	8,951,492
2022-08-23	7.180	7.200	7.030	7.140	7.104	6,739,887
2022-08-22	7.180	7.280	7.080	7.090	7.055	8,011,564
2022-08-19	7.260	7.340	7.160	7.180	7.144	8,595,710
2022-08-18	7.160	7.280	7.060	7.220	7.184	9,258,772
2022-08-17	6.940	7.250	6.940	7.180	7.144	16,557,656
2022-08-16	6.840	6.970	6.790	6.950	6.915	7,263,590
2022-08-15	6.710	6.850	6.690	6.830	6.796	6,216,281
2022-08-12	6.700	6.840	6.660	6.750	6.716	5,610,774
2022-08-11	6.760	6.800	6.700	6.780	6.746	6,459,794
2022-08-10	6.580	6.780	6.520	6.710	6.677	5,804,642
2022-08-09	6.630	6.690	6.570	6.650	6.617	4,909,584
2022-08-08	6.530	6.760	6.520	6.620	6.587	5,841,333
2022-08-05	6.340	6.600	6.330	6.570	6.537	7,466,684
2022-08-04	6.200	6.360	6.200	6.310	6.279	5,519,776

← NewerPage 17 of 21 · 1,212 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.