Beijing Centergate Technologies Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.510	7.510	7.380	7.410	7.373	11,998,808
2022-02-08	7.290	7.600	7.250	7.510	7.473	17,736,949
2022-02-07	6.820	7.340	6.820	7.240	7.204	17,506,813
2022-01-28	6.540	6.830	6.520	6.800	6.766	8,551,995
2022-01-27	6.610	6.660	6.450	6.470	6.438	8,030,841
2022-01-26	6.530	6.640	6.440	6.620	6.587	7,696,790
2022-01-25	6.920	6.970	6.470	6.510	6.478	16,027,687
2022-01-24	6.960	7.110	6.660	6.990	6.955	9,676,907
2022-01-21	7.210	7.270	7.070	7.100	7.065	8,302,066
2022-01-20	7.460	7.490	7.190	7.210	7.174	11,601,018
2022-01-19	7.300	7.510	7.280	7.410	7.373	11,354,750
2022-01-18	7.600	7.620	7.280	7.300	7.264	16,095,884
2022-01-17	7.690	7.740	7.530	7.610	7.572	11,978,620
2022-01-14	7.800	7.850	7.650	7.670	7.632	10,530,080
2022-01-13	7.800	7.880	7.760	7.800	7.761	9,099,884
2022-01-12	7.660	7.850	7.650	7.820	7.781	13,531,731
2022-01-11	7.660	7.750	7.630	7.660	7.622	10,890,204
2022-01-10	7.590	7.750	7.540	7.680	7.642	16,146,013
2022-01-07	7.720	7.780	7.540	7.550	7.512	13,917,507
2022-01-06	7.580	7.730	7.540	7.700	7.662	14,280,788
2022-01-05	7.790	7.840	7.580	7.670	7.632	18,977,814
2022-01-04	7.720	8.000	7.680	7.780	7.741	22,350,625
2021-12-31	7.530	7.760	7.470	7.670	7.632	17,364,925
2021-12-30	7.320	7.740	7.300	7.500	7.463	24,751,339
2021-12-29	7.260	7.350	7.210	7.310	7.274	9,400,398
2021-12-28	7.280	7.330	7.240	7.270	7.234	6,893,573
2021-12-27	7.230	7.340	7.180	7.330	7.293	10,803,940
2021-12-24	7.180	7.300	7.140	7.230	7.194	9,166,482
2021-12-23	7.250	7.260	7.180	7.180	7.144	7,223,934
2021-12-22	7.350	7.350	7.230	7.240	7.204	9,655,181
2021-12-21	7.190	7.420	7.180	7.340	7.303	13,819,330
2021-12-20	7.160	7.370	7.120	7.200	7.164	14,053,316
2021-12-17	7.210	7.230	7.110	7.180	7.144	9,365,964
2021-12-16	7.070	7.240	7.030	7.190	7.154	14,890,683
2021-12-15	7.070	7.120	7.030	7.070	7.035	5,759,059
2021-12-14	7.070	7.100	7.020	7.070	7.035	6,502,706
2021-12-13	7.160	7.160	7.060	7.070	7.035	9,472,110
2021-12-10	7.080	7.170	7.000	7.110	7.075	10,764,272
2021-12-09	7.020	7.120	6.980	7.080	7.045	12,120,927
2021-12-08	6.990	7.020	6.940	6.990	6.955	7,279,637
2021-12-07	7.030	7.030	6.880	6.930	6.895	6,498,331
2021-12-06	6.950	7.070	6.880	6.950	6.915	8,826,735
2021-12-03	7.000	7.030	6.850	6.950	6.915	10,287,464
2021-12-02	7.010	7.070	6.960	7.010	6.975	7,352,656
2021-12-01	7.060	7.070	6.970	7.020	6.985	7,843,525
2021-11-30	7.010	7.090	7.010	7.050	7.015	7,583,031
2021-11-29	6.980	7.100	6.950	7.010	6.975	9,948,464
2021-11-26	7.120	7.230	7.050	7.120	7.085	13,514,411
2021-11-25	7.150	7.270	7.050	7.170	7.134	29,488,340
2021-11-24	6.990	7.470	6.950	7.410	7.373	37,707,501
2021-11-23	6.900	6.940	6.840	6.890	6.856	9,267,913
2021-11-22	6.880	6.990	6.800	6.910	6.876	12,254,431
2021-11-19	6.830	6.890	6.780	6.880	6.846	10,556,840
2021-11-18	6.990	7.050	6.810	6.820	6.786	16,482,029
2021-11-17	6.990	7.050	6.880	7.000	6.965	14,028,288
2021-11-16	7.130	7.250	6.960	7.000	6.965	23,068,343
2021-11-15	8.050	8.110	7.120	7.180	7.144	50,139,490
2021-11-12	7.490	7.920	7.470	7.910	7.871	35,217,381
2021-11-11	7.640	7.830	7.550	7.590	7.552	30,278,338
2021-11-10	7.500	7.770	7.460	7.710	7.672	27,547,114

← NewerPage 20 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.