Beijing Century Real Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.500	2.560	2.450	2.540	2.540	6,548,470
2024-07-26	2.420	2.520	2.420	2.480	2.480	7,124,800
2024-07-25	2.430	2.460	2.350	2.420	2.420	5,890,300
2024-07-24	2.460	2.480	2.380	2.410	2.410	7,433,100
2024-07-23	2.480	2.550	2.450	2.470	2.470	7,914,500
2024-07-22	2.430	2.540	2.400	2.520	2.520	13,221,900
2024-07-19	2.320	2.490	2.300	2.430	2.430	12,895,300
2024-07-18	2.340	2.350	2.250	2.340	2.340	9,968,800
2024-07-17	2.400	2.420	2.360	2.370	2.370	6,902,000
2024-07-16	2.420	2.430	2.360	2.400	2.400	6,182,165
2024-07-15	2.540	2.540	2.400	2.410	2.410	7,176,200
2024-07-12	2.550	2.600	2.490	2.520	2.520	7,334,516
2024-07-11	2.450	2.550	2.440	2.540	2.540	9,225,900
2024-07-10	2.470	2.470	2.370	2.410	2.410	10,637,910
2024-07-09	2.480	2.530	2.370	2.470	2.470	14,321,110
2024-07-08	2.650	2.660	2.480	2.500	2.500	12,516,600
2024-07-05	2.560	2.740	2.480	2.650	2.650	13,329,600
2024-07-04	2.670	2.700	2.540	2.540	2.540	11,508,200
2024-07-03	2.680	2.800	2.590	2.670	2.670	15,116,200
2024-07-02	2.550	2.670	2.520	2.650	2.650	10,817,000
2024-07-01	2.590	2.600	2.470	2.540	2.540	7,942,600
2024-06-28	2.580	2.650	2.560	2.580	2.580	7,381,000
2024-06-27	2.620	2.690	2.580	2.590	2.590	6,917,900
2024-06-26	2.480	2.660	2.450	2.640	2.640	8,440,700
2024-06-25	2.490	2.560	2.450	2.480	2.480	6,653,600
2024-06-24	2.600	2.620	2.440	2.480	2.480	9,755,700
2024-06-21	2.660	2.660	2.580	2.600	2.600	7,346,800
2024-06-20	2.800	2.800	2.650	2.660	2.660	6,351,300
2024-06-19	2.780	2.820	2.740	2.770	2.770	7,051,600
2024-06-18	2.630	2.780	2.610	2.760	2.760	10,497,610
2024-06-17	2.670	2.690	2.610	2.610	2.610	6,775,050
2024-06-14	2.700	2.710	2.630	2.670	2.670	5,763,750
2024-06-13	2.740	2.760	2.660	2.690	2.690	7,942,900
2024-06-12	2.640	2.730	2.610	2.720	2.720	8,156,800
2024-06-11	2.610	2.650	2.520	2.640	2.640	9,165,700
2024-06-07	2.500	2.630	2.500	2.610	2.610	12,533,577
2024-06-06	2.700	2.720	2.380	2.450	2.450	15,386,900
2024-06-05	2.710	2.750	2.640	2.680	2.680	10,512,300
2024-06-04	2.850	2.880	2.690	2.740	2.740	12,274,200
2024-06-03	3.040	3.040	2.820	2.880	2.880	10,561,500
2024-05-31	2.950	3.040	2.940	3.040	3.040	6,615,100
2024-05-30	2.970	2.980	2.890	2.940	2.940	5,982,304
2024-05-29	2.980	3.030	2.920	2.960	2.960	8,181,800
2024-05-28	3.070	3.070	2.970	2.970	2.970	6,340,100
2024-05-27	3.060	3.080	2.980	3.060	3.060	6,751,200
2024-05-24	3.110	3.130	3.050	3.050	3.050	4,736,500
2024-05-23	3.200	3.200	3.080	3.100	3.100	7,457,800
2024-05-22	3.150	3.210	3.120	3.180	3.180	6,063,300
2024-05-21	3.190	3.220	3.120	3.160	3.160	7,030,500
2024-05-20	3.260	3.280	3.170	3.190	3.190	7,957,670
2024-05-17	3.220	3.250	3.140	3.250	3.250	7,541,900
2024-05-16	3.110	3.200	3.100	3.180	3.180	6,860,700
2024-05-15	3.100	3.180	3.060	3.120	3.120	6,579,900
2024-05-14	3.060	3.120	3.040	3.110	3.110	6,583,400
2024-05-13	3.140	3.180	3.000	3.050	3.050	9,952,300
2024-05-10	3.240	3.250	3.130	3.160	3.160	6,881,500
2024-05-09	3.160	3.250	3.150	3.240	3.240	7,884,113
2024-05-08	3.220	3.220	3.140	3.150	3.150	6,921,500
2024-05-07	3.170	3.250	3.150	3.210	3.210	7,808,471
2024-05-06	3.190	3.280	3.140	3.170	3.170	10,869,014

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-25	0.0300 CNY
2020-05-27	0.1000 CNY
2019-05-20	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.