Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.580 | 7.830 | 7.520 | 7.540 | 7.502 | 27,165,771 |
| 2021-11-08 | 7.650 | 7.870 | 7.420 | 7.650 | 7.612 | 33,951,938 |
| 2021-11-05 | 7.370 | 8.150 | 7.320 | 7.850 | 7.811 | 51,235,314 |
| 2021-11-04 | 7.180 | 7.490 | 7.120 | 7.410 | 7.373 | 25,374,152 |
| 2021-11-03 | 7.220 | 7.540 | 7.060 | 7.280 | 7.244 | 29,443,860 |
| 2021-11-02 | 7.360 | 7.530 | 7.070 | 7.150 | 7.114 | 33,523,999 |
| 2021-11-01 | 6.810 | 7.240 | 6.700 | 7.240 | 7.204 | 20,988,838 |
| 2021-10-29 | 6.400 | 6.640 | 6.380 | 6.580 | 6.547 | 7,683,263 |
| 2021-10-28 | 6.760 | 6.790 | 6.480 | 6.540 | 6.507 | 11,435,581 |
| 2021-10-27 | 6.780 | 6.810 | 6.660 | 6.720 | 6.687 | 12,118,554 |
| 2021-10-26 | 7.050 | 7.050 | 6.900 | 6.910 | 6.876 | 12,157,664 |
| 2021-10-25 | 7.210 | 7.220 | 7.030 | 7.090 | 7.055 | 15,474,103 |
| 2021-10-22 | 7.170 | 7.500 | 7.060 | 7.350 | 7.313 | 29,136,511 |
| 2021-10-21 | 7.030 | 7.500 | 6.960 | 7.290 | 7.254 | 30,003,332 |
| 2021-10-20 | 7.050 | 7.100 | 6.950 | 7.060 | 7.025 | 9,492,233 |
| 2021-10-19 | 6.950 | 7.130 | 6.930 | 7.070 | 7.035 | 10,323,243 |
| 2021-10-18 | 6.900 | 7.020 | 6.900 | 6.940 | 6.905 | 7,725,078 |
| 2021-10-15 | 7.090 | 7.130 | 6.930 | 6.950 | 6.915 | 10,796,244 |
| 2021-10-14 | 6.980 | 7.180 | 6.610 | 7.170 | 7.134 | 26,794,499 |
← NewerPage 21 of 21 · 1,219 trading days
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.