Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.130 | 6.200 | 6.010 | 6.020 | 5.990 | 5,597,283 |
| 2022-05-10 | 6.020 | 6.140 | 6.020 | 6.110 | 6.080 | 4,435,333 |
| 2022-05-09 | 5.940 | 6.150 | 5.900 | 6.120 | 6.090 | 5,429,585 |
| 2022-05-06 | 5.790 | 6.130 | 5.660 | 5.940 | 5.910 | 7,634,864 |
| 2022-05-05 | 5.750 | 5.920 | 5.660 | 5.880 | 5.851 | 5,393,065 |
| 2022-04-29 | 5.590 | 5.750 | 5.580 | 5.740 | 5.711 | 4,057,116 |
| 2022-04-28 | 5.570 | 5.730 | 5.510 | 5.550 | 5.522 | 5,165,312 |
| 2022-04-27 | 5.310 | 5.620 | 5.200 | 5.610 | 5.582 | 8,175,995 |
| 2022-04-26 | 5.700 | 5.750 | 5.380 | 5.400 | 5.373 | 7,130,462 |
| 2022-04-25 | 6.160 | 6.180 | 5.610 | 5.650 | 5.622 | 11,944,277 |
| 2022-04-22 | 6.340 | 6.350 | 6.140 | 6.230 | 6.199 | 5,777,816 |
| 2022-04-21 | 6.580 | 6.640 | 6.320 | 6.330 | 6.298 | 8,129,548 |
| 2022-04-20 | 6.760 | 6.800 | 6.600 | 6.620 | 6.587 | 5,660,329 |
| 2022-04-19 | 6.670 | 6.860 | 6.600 | 6.780 | 6.746 | 5,837,738 |
| 2022-04-18 | 6.590 | 6.770 | 6.490 | 6.670 | 6.637 | 5,656,688 |
| 2022-04-15 | 6.700 | 6.750 | 6.580 | 6.630 | 6.597 | 6,516,262 |
| 2022-04-14 | 6.750 | 6.830 | 6.710 | 6.750 | 6.716 | 6,128,959 |
| 2022-04-13 | 6.860 | 6.910 | 6.680 | 6.710 | 6.677 | 6,706,803 |
| 2022-04-12 | 6.790 | 6.930 | 6.700 | 6.910 | 6.876 | 8,843,965 |
| 2022-04-11 | 7.100 | 7.100 | 6.730 | 6.800 | 6.766 | 10,978,948 |
| 2022-04-08 | 7.300 | 7.390 | 7.060 | 7.100 | 7.065 | 13,557,966 |
| 2022-04-07 | 7.510 | 7.610 | 7.250 | 7.290 | 7.254 | 15,624,232 |
| 2022-04-06 | 7.530 | 7.640 | 7.410 | 7.580 | 7.542 | 19,985,467 |
| 2022-04-01 | 7.730 | 7.820 | 7.300 | 7.490 | 7.453 | 40,588,032 |
| 2022-03-31 | 7.120 | 7.870 | 7.110 | 7.700 | 7.662 | 48,233,464 |
| 2022-03-30 | 7.100 | 7.180 | 7.050 | 7.150 | 7.114 | 4,326,374 |
| 2022-03-29 | 7.110 | 7.140 | 7.000 | 7.060 | 7.025 | 5,000,944 |
| 2022-03-28 | 7.160 | 7.160 | 7.000 | 7.090 | 7.055 | 6,397,828 |
| 2022-03-25 | 7.140 | 7.350 | 7.060 | 7.200 | 7.164 | 8,514,691 |
| 2022-03-24 | 7.270 | 7.270 | 7.100 | 7.140 | 7.104 | 5,396,411 |
| 2022-03-23 | 7.110 | 7.270 | 7.090 | 7.210 | 7.174 | 7,475,547 |
| 2022-03-22 | 7.150 | 7.190 | 7.050 | 7.120 | 7.085 | 7,537,335 |
| 2022-03-21 | 7.330 | 7.350 | 7.030 | 7.150 | 7.114 | 16,269,151 |
| 2022-03-18 | 6.940 | 7.400 | 6.830 | 7.330 | 7.293 | 20,934,651 |
| 2022-03-17 | 6.750 | 7.020 | 6.730 | 6.920 | 6.886 | 10,329,329 |
| 2022-03-16 | 6.550 | 6.720 | 6.270 | 6.660 | 6.627 | 8,916,095 |
| 2022-03-15 | 6.880 | 6.920 | 6.450 | 6.480 | 6.448 | 10,798,859 |
| 2022-03-14 | 7.160 | 7.160 | 6.900 | 6.910 | 6.876 | 6,899,497 |
| 2022-03-11 | 7.150 | 7.220 | 6.900 | 7.180 | 7.144 | 8,412,025 |
| 2022-03-10 | 6.980 | 7.320 | 6.980 | 7.210 | 7.174 | 11,718,042 |
| 2022-03-09 | 7.020 | 7.140 | 6.610 | 6.880 | 6.846 | 10,701,747 |
| 2022-03-08 | 7.300 | 7.330 | 7.010 | 7.020 | 6.985 | 8,751,079 |
| 2022-03-07 | 7.530 | 7.530 | 7.300 | 7.310 | 7.274 | 12,117,925 |
| 2022-03-04 | 7.400 | 7.740 | 7.400 | 7.600 | 7.562 | 22,267,812 |
| 2022-03-03 | 7.480 | 7.510 | 7.380 | 7.410 | 7.373 | 4,915,872 |
| 2022-03-02 | 7.440 | 7.460 | 7.360 | 7.440 | 7.403 | 4,382,951 |
| 2022-03-01 | 7.400 | 7.470 | 7.320 | 7.440 | 7.403 | 7,268,408 |
| 2022-02-28 | 7.330 | 7.510 | 7.310 | 7.400 | 7.363 | 7,263,818 |
| 2022-02-25 | 7.180 | 7.370 | 7.170 | 7.320 | 7.284 | 7,099,514 |
| 2022-02-24 | 7.460 | 7.470 | 7.030 | 7.180 | 7.144 | 11,706,348 |
| 2022-02-23 | 7.310 | 7.490 | 7.230 | 7.460 | 7.423 | 10,309,987 |
| 2022-02-22 | 7.340 | 7.460 | 7.220 | 7.280 | 7.244 | 10,158,569 |
| 2022-02-21 | 7.290 | 7.370 | 7.240 | 7.360 | 7.323 | 5,193,073 |
| 2022-02-18 | 7.270 | 7.330 | 7.220 | 7.290 | 7.254 | 3,958,603 |
| 2022-02-17 | 7.310 | 7.400 | 7.270 | 7.280 | 7.244 | 5,192,850 |
| 2022-02-16 | 7.300 | 7.450 | 7.280 | 7.330 | 7.293 | 6,938,135 |
| 2022-02-15 | 7.240 | 7.270 | 7.180 | 7.230 | 7.194 | 5,280,851 |
| 2022-02-14 | 7.300 | 7.300 | 7.180 | 7.240 | 7.204 | 6,191,999 |
| 2022-02-11 | 7.360 | 7.400 | 7.210 | 7.240 | 7.204 | 6,218,368 |
| 2022-02-10 | 7.450 | 7.450 | 7.280 | 7.380 | 7.343 | 7,886,290 |
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.