Beijing Century Real Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.020	4.200	3.980	4.190	4.190	10,907,200
2024-01-24	3.980	4.050	3.820	4.010	4.010	15,546,650
2024-01-23	4.060	4.090	3.810	3.920	3.920	17,843,289
2024-01-22	4.380	4.390	4.010	4.060	4.060	8,734,702
2024-01-19	4.420	4.430	4.320	4.330	4.330	7,879,700
2024-01-18	4.480	4.550	4.280	4.420	4.420	10,078,600
2024-01-17	4.600	4.640	4.480	4.490	4.490	5,140,900
2024-01-16	4.620	4.660	4.510	4.600	4.600	7,839,700
2024-01-15	4.640	4.700	4.610	4.620	4.620	6,530,300
2024-01-12	4.750	4.750	4.650	4.650	4.650	5,279,400
2024-01-11	4.620	4.760	4.620	4.750	4.750	7,119,400
2024-01-10	4.740	4.740	4.580	4.620	4.620	8,114,200
2024-01-09	4.710	4.790	4.670	4.730	4.730	8,007,500
2024-01-08	4.810	4.820	4.680	4.690	4.690	7,146,000
2024-01-05	4.910	4.930	4.770	4.800	4.800	4,902,618
2024-01-04	4.900	4.930	4.860	4.900	4.900	5,796,956
2024-01-03	4.900	4.940	4.860	4.900	4.900	9,215,600
2024-01-02	4.850	4.940	4.820	4.890	4.890	8,161,700
2023-12-29	4.660	4.860	4.660	4.850	4.850	7,048,400
2023-12-28	4.660	4.730	4.560	4.680	4.680	6,817,100
2023-12-27	4.610	4.680	4.580	4.660	4.660	4,854,000
2023-12-26	4.660	4.680	4.560	4.580	4.580	6,254,600
2023-12-25	4.680	4.760	4.600	4.670	4.670	8,793,000
2023-12-22	4.840	4.870	4.680	4.700	4.700	9,623,000
2023-12-21	4.810	4.850	4.700	4.830	4.830	8,433,318
2023-12-20	4.860	4.890	4.790	4.800	4.800	7,156,800
2023-12-19	4.830	4.900	4.830	4.870	4.870	6,012,700
2023-12-18	4.920	4.960	4.820	4.840	4.840	8,111,700
2023-12-15	5.030	5.050	4.890	4.910	4.910	9,196,300
2023-12-14	4.960	5.090	4.960	5.020	5.020	10,303,300
2023-12-13	5.000	5.030	4.950	4.960	4.960	5,517,000
2023-12-12	4.960	5.010	4.910	4.980	4.980	8,069,620
2023-12-11	4.850	4.960	4.810	4.940	4.940	9,318,657
2023-12-08	4.970	5.010	4.840	4.850	4.850	8,946,600
2023-12-07	4.920	5.000	4.890	4.970	4.970	8,746,300
2023-12-06	4.890	4.960	4.830	4.910	4.910	9,276,300
2023-12-05	5.010	5.040	4.860	4.870	4.870	9,644,600
2023-12-04	5.000	5.070	4.970	5.040	5.040	9,791,900
2023-12-01	4.900	4.990	4.870	4.970	4.970	6,612,800
2023-11-30	4.960	5.000	4.850	4.890	4.890	8,527,500
2023-11-29	5.030	5.070	4.960	4.970	4.970	6,261,600
2023-11-28	4.950	5.070	4.930	5.030	5.030	8,090,800
2023-11-27	4.900	5.000	4.890	4.960	4.960	6,550,802
2023-11-24	5.060	5.070	4.900	4.930	4.930	8,210,400
2023-11-23	5.000	5.060	4.930	5.060	5.060	10,198,200
2023-11-22	5.000	5.090	4.980	4.980	4.980	9,052,200
2023-11-21	5.080	5.110	5.020	5.030	5.030	9,835,600
2023-11-20	5.100	5.120	5.050	5.090	5.090	10,406,200
2023-11-17	5.040	5.090	5.010	5.090	5.090	12,202,900
2023-11-16	5.050	5.090	5.000	5.040	5.040	11,845,400
2023-11-15	5.110	5.130	5.030	5.060	5.060	16,972,250
2023-11-14	4.970	5.120	4.930	5.110	5.110	19,614,006
2023-11-13	4.840	4.970	4.830	4.950	4.950	13,257,224
2023-11-10	4.820	4.890	4.780	4.840	4.840	11,027,850
2023-11-09	4.910	4.940	4.780	4.820	4.820	13,050,000
2023-11-08	4.860	4.980	4.850	4.920	4.920	14,880,600
2023-11-07	4.790	4.900	4.780	4.880	4.880	15,405,340
2023-11-06	4.810	4.810	4.730	4.790	4.790	11,129,700
2023-11-03	4.710	4.820	4.700	4.780	4.780	11,508,400
2023-11-02	4.750	4.800	4.660	4.690	4.690	11,441,400

← NewerPage 12 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.