Beijing Centergate Technologies Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.300	6.440	6.190	6.200	6.169	7,257,754
2022-08-02	6.560	6.560	6.270	6.300	6.269	11,834,222
2022-08-01	6.770	6.840	6.580	6.590	6.557	6,924,893
2022-07-29	6.760	6.910	6.700	6.740	6.706	8,024,690
2022-07-28	6.730	6.800	6.700	6.740	6.706	6,997,677
2022-07-27	6.540	6.780	6.540	6.730	6.696	7,996,256
2022-07-26	6.510	6.630	6.430	6.620	6.587	6,737,369
2022-07-25	6.680	6.800	6.540	6.590	6.557	6,602,664
2022-07-22	6.700	6.770	6.600	6.670	6.637	8,611,996
2022-07-21	6.700	6.870	6.660	6.690	6.657	6,954,587
2022-07-20	6.650	6.730	6.600	6.720	6.687	6,164,411
2022-07-19	6.700	6.730	6.600	6.640	6.607	6,477,462
2022-07-18	6.680	6.770	6.620	6.690	6.657	8,822,362
2022-07-15	6.870	6.880	6.670	6.690	6.657	9,031,849
2022-07-14	6.680	7.030	6.650	6.920	6.886	20,185,284
2022-07-13	6.540	6.660	6.430	6.640	6.607	5,286,576
2022-07-12	6.700	6.700	6.500	6.510	6.478	4,683,429
2022-07-11	6.660	6.720	6.600	6.660	6.627	4,745,210
2022-07-08	6.530	6.770	6.520	6.690	6.657	6,945,601
2022-07-07	6.440	6.550	6.400	6.530	6.497	4,984,396
2022-07-06	6.560	6.600	6.360	6.400	6.368	4,371,625
2022-07-05	6.620	6.700	6.470	6.560	6.527	5,255,776
2022-07-04	6.620	6.710	6.600	6.650	6.617	4,025,575
2022-07-01	6.580	6.740	6.510	6.680	6.647	6,026,674
2022-06-30	6.630	6.650	6.550	6.560	6.527	4,397,465
2022-06-29	6.700	6.730	6.570	6.580	6.547	5,140,100
2022-06-28	6.590	6.720	6.500	6.700	6.667	7,118,635
2022-06-27	6.670	6.750	6.600	6.620	6.587	6,286,293
2022-06-24	6.580	6.680	6.570	6.670	6.637	5,535,172
2022-06-23	6.590	6.650	6.500	6.610	6.577	5,931,704
2022-06-22	6.660	6.810	6.580	6.590	6.557	5,877,507
2022-06-21	6.580	6.740	6.550	6.660	6.627	7,150,348
2022-06-20	6.610	6.710	6.530	6.570	6.537	6,706,584
2022-06-17	6.670	6.670	6.490	6.610	6.577	8,178,819
2022-06-16	6.390	6.740	6.350	6.670	6.637	15,188,827
2022-06-15	6.440	6.490	6.330	6.370	6.338	6,759,262
2022-06-14	6.330	6.420	6.210	6.410	6.378	6,373,530
2022-06-13	6.190	6.370	6.180	6.340	6.308	5,355,992
2022-06-10	6.150	6.290	6.140	6.260	6.229	4,204,258
2022-06-09	6.290	6.300	6.150	6.210	6.179	4,061,912
2022-06-08	6.450	6.450	6.200	6.320	6.289	4,955,890
2022-06-07	6.300	6.430	6.270	6.390	6.358	7,922,092
2022-06-06	6.140	6.340	6.140	6.300	6.269	9,875,663
2022-06-02	6.150	6.190	6.100	6.150	6.119	5,064,850
2022-06-01	6.200	6.280	6.150	6.170	6.139	6,309,577
2022-05-31	6.160	6.240	6.090	6.220	6.189	7,922,666
2022-05-30	6.180	6.210	6.100	6.200	6.169	6,734,041
2022-05-27	6.250	6.330	6.140	6.180	6.149	13,214,832
2022-05-26	6.390	6.460	6.170	6.250	6.219	28,751,162
2022-05-25	6.250	6.510	6.130	6.510	6.478	29,323,516
2022-05-24	6.250	6.250	5.910	5.920	5.891	5,783,760
2022-05-23	6.110	6.160	6.060	6.140	6.109	3,802,063
2022-05-20	6.040	6.090	6.020	6.060	6.030	2,980,278
2022-05-19	6.000	6.090	5.990	6.030	6.000	3,119,324
2022-05-18	6.080	6.140	6.030	6.070	6.040	2,766,921
2022-05-17	6.120	6.150	5.970	6.080	6.050	4,895,145
2022-05-16	6.150	6.250	6.100	6.130	6.099	3,965,587
2022-05-13	6.100	6.180	6.030	6.150	6.119	3,966,612
2022-05-12	5.960	6.110	5.930	6.080	6.050	3,925,985
2022-05-11	6.130	6.200	6.010	6.020	5.990	5,597,283

← NewerPage 18 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.