Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.180 | 3.210 | 3.060 | 3.130 | 3.130 | 10,198,305 |
| 2024-04-29 | 3.020 | 3.190 | 3.010 | 3.190 | 3.190 | 16,003,307 |
| 2024-04-26 | 3.040 | 3.090 | 2.920 | 3.030 | 3.030 | 17,588,300 |
| 2024-04-25 | 3.100 | 3.150 | 3.030 | 3.140 | 3.140 | 10,769,477 |
| 2024-04-24 | 2.930 | 3.120 | 2.930 | 3.110 | 3.110 | 12,292,100 |
| 2024-04-23 | 2.860 | 2.970 | 2.820 | 2.930 | 2.930 | 10,898,498 |
| 2024-04-22 | 2.940 | 2.950 | 2.780 | 2.850 | 2.850 | 15,786,929 |
| 2024-04-19 | 2.860 | 3.050 | 2.810 | 2.950 | 2.950 | 15,878,707 |
| 2024-04-18 | 2.930 | 2.940 | 2.790 | 2.860 | 2.860 | 12,295,668 |
| 2024-04-17 | 2.610 | 2.930 | 2.610 | 2.920 | 2.920 | 18,654,468 |
| 2024-04-16 | 2.960 | 2.960 | 2.540 | 2.560 | 2.560 | 21,700,375 |
| 2024-04-15 | 3.250 | 3.290 | 2.920 | 2.990 | 2.990 | 18,550,363 |
| 2024-04-12 | 3.310 | 3.390 | 3.270 | 3.270 | 3.270 | 8,033,900 |
| 2024-04-11 | 3.280 | 3.370 | 3.250 | 3.310 | 3.310 | 7,362,043 |
| 2024-04-10 | 3.420 | 3.420 | 3.240 | 3.300 | 3.300 | 10,689,100 |
| 2024-04-09 | 3.400 | 3.460 | 3.380 | 3.420 | 3.420 | 7,016,755 |
| 2024-04-08 | 3.540 | 3.540 | 3.380 | 3.390 | 3.390 | 8,980,700 |
| 2024-04-03 | 3.630 | 3.630 | 3.480 | 3.540 | 3.540 | 8,275,200 |
| 2024-04-02 | 3.660 | 3.670 | 3.600 | 3.620 | 3.620 | 10,898,250 |
| 2024-04-01 | 3.620 | 3.660 | 3.570 | 3.660 | 3.660 | 10,712,704 |
| 2024-03-29 | 3.510 | 3.600 | 3.450 | 3.600 | 3.600 | 4,733,600 |
| 2024-03-28 | 3.350 | 3.510 | 3.330 | 3.490 | 3.490 | 9,036,100 |
| 2024-03-27 | 3.510 | 3.530 | 3.340 | 3.340 | 3.340 | 8,790,000 |
| 2024-03-26 | 3.540 | 3.610 | 3.440 | 3.510 | 3.510 | 8,745,100 |
| 2024-03-25 | 3.650 | 3.720 | 3.530 | 3.540 | 3.540 | 9,369,600 |
| 2024-03-22 | 3.760 | 3.770 | 3.620 | 3.670 | 3.670 | 10,528,700 |
| 2024-03-21 | 3.750 | 3.790 | 3.670 | 3.770 | 3.770 | 10,669,943 |
| 2024-03-20 | 3.640 | 3.740 | 3.620 | 3.740 | 3.740 | 11,015,800 |
| 2024-03-19 | 3.600 | 3.690 | 3.570 | 3.660 | 3.660 | 13,765,400 |
| 2024-03-18 | 3.510 | 3.600 | 3.510 | 3.590 | 3.590 | 12,118,102 |
| 2024-03-15 | 3.430 | 3.520 | 3.390 | 3.510 | 3.510 | 11,851,400 |
| 2024-03-14 | 3.460 | 3.510 | 3.380 | 3.440 | 3.440 | 13,280,191 |
| 2024-03-13 | 3.520 | 3.560 | 3.450 | 3.490 | 3.490 | 14,759,800 |
| 2024-03-12 | 3.500 | 3.550 | 3.390 | 3.550 | 3.550 | 16,850,027 |
| 2024-03-11 | 3.420 | 3.490 | 3.350 | 3.470 | 3.470 | 17,956,300 |
| 2024-03-08 | 3.280 | 3.450 | 3.220 | 3.450 | 3.450 | 17,050,800 |
| 2024-03-07 | 3.270 | 3.400 | 3.260 | 3.300 | 3.300 | 13,720,600 |
| 2024-03-06 | 3.200 | 3.290 | 3.180 | 3.260 | 3.260 | 10,712,000 |
| 2024-03-05 | 3.320 | 3.320 | 3.190 | 3.210 | 3.210 | 11,550,228 |
| 2024-03-04 | 3.350 | 3.400 | 3.200 | 3.320 | 3.320 | 13,419,700 |
| 2024-03-01 | 3.280 | 3.400 | 3.250 | 3.340 | 3.340 | 14,679,200 |
| 2024-02-29 | 3.060 | 3.280 | 3.060 | 3.280 | 3.280 | 22,222,100 |
| 2024-02-28 | 3.560 | 3.680 | 3.110 | 3.130 | 3.130 | 26,377,300 |
| 2024-02-27 | 3.410 | 3.570 | 3.380 | 3.560 | 3.560 | 13,064,487 |
| 2024-02-26 | 3.380 | 3.510 | 3.310 | 3.420 | 3.420 | 19,331,800 |
| 2024-02-23 | 3.130 | 3.370 | 3.120 | 3.350 | 3.350 | 16,123,599 |
| 2024-02-22 | 3.000 | 3.130 | 2.980 | 3.130 | 3.130 | 14,079,020 |
| 2024-02-21 | 2.870 | 3.100 | 2.830 | 3.000 | 3.000 | 15,979,890 |
| 2024-02-20 | 2.840 | 2.900 | 2.720 | 2.890 | 2.890 | 14,066,543 |
| 2024-02-19 | 2.650 | 2.870 | 2.610 | 2.820 | 2.820 | 24,459,502 |
| 2024-02-08 | 2.310 | 2.600 | 2.220 | 2.590 | 2.590 | 25,610,467 |
| 2024-02-07 | 2.570 | 2.580 | 2.210 | 2.290 | 2.290 | 29,738,646 |
| 2024-02-06 | 2.550 | 2.710 | 2.250 | 2.540 | 2.540 | 32,337,700 |
| 2024-02-05 | 3.170 | 3.180 | 2.590 | 2.620 | 2.620 | 28,326,600 |
| 2024-02-02 | 3.530 | 3.580 | 3.100 | 3.200 | 3.200 | 13,837,200 |
| 2024-02-01 | 3.510 | 3.550 | 3.320 | 3.450 | 3.450 | 15,191,600 |
| 2024-01-31 | 3.790 | 3.800 | 3.520 | 3.540 | 3.540 | 14,588,000 |
| 2024-01-30 | 3.930 | 4.030 | 3.790 | 3.820 | 3.820 | 15,050,600 |
| 2024-01-29 | 4.290 | 4.340 | 4.060 | 4.090 | 4.090 | 8,158,450 |
| 2024-01-26 | 4.280 | 4.340 | 4.200 | 4.220 | 4.220 | 10,539,700 |
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.