Beijing Century Real Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.770	4.800	4.720	4.750	4.750	8,314,757
2023-10-31	4.800	4.840	4.720	4.770	4.770	10,134,500
2023-10-30	4.690	4.830	4.650	4.810	4.810	15,737,800
2023-10-27	4.730	4.760	4.610	4.680	4.680	12,433,840
2023-10-26	4.640	4.720	4.620	4.720	4.720	10,160,900
2023-10-25	4.520	4.700	4.520	4.670	4.670	13,000,026
2023-10-24	4.380	4.510	4.330	4.510	4.510	7,781,400
2023-10-23	4.490	4.520	4.340	4.370	4.370	8,629,300
2023-10-20	4.590	4.660	4.480	4.500	4.500	10,973,400
2023-10-19	4.600	4.740	4.580	4.620	4.620	9,876,700
2023-10-18	4.690	4.690	4.570	4.600	4.600	8,570,700
2023-10-17	4.630	4.710	4.580	4.700	4.700	12,391,100
2023-10-16	4.640	4.660	4.570	4.610	4.610	7,145,200
2023-10-13	4.670	4.700	4.610	4.650	4.650	8,015,100
2023-10-12	4.680	4.740	4.640	4.700	4.700	10,272,600
2023-10-11	4.700	4.720	4.620	4.680	4.680	11,140,500
2023-10-10	4.700	4.770	4.660	4.700	4.700	13,150,100
2023-10-09	4.600	4.720	4.570	4.690	4.690	17,039,640
2023-09-28	4.480	4.640	4.470	4.630	4.630	16,602,658
2023-09-27	4.560	4.570	4.420	4.470	4.470	25,882,920
2023-09-26	4.460	4.670	4.440	4.600	4.600	16,471,800
2023-09-25	4.510	4.520	4.430	4.460	4.460	4,974,434
2023-09-22	4.350	4.520	4.350	4.510	4.510	8,188,100
2023-09-21	4.340	4.440	4.310	4.370	4.370	6,152,500
2023-09-20	4.360	4.410	4.320	4.340	4.340	5,138,600
2023-09-19	4.470	4.480	4.370	4.400	4.400	6,344,000
2023-09-18	4.450	4.490	4.360	4.460	4.460	5,848,300
2023-09-15	4.430	4.490	4.420	4.460	4.460	6,303,600
2023-09-14	4.500	4.520	4.420	4.470	4.470	4,946,400
2023-09-13	4.560	4.600	4.460	4.500	4.500	7,229,400
2023-09-12	4.580	4.600	4.550	4.550	4.550	6,297,600
2023-09-11	4.630	4.660	4.550	4.580	4.580	11,152,100
2023-09-08	4.580	4.650	4.540	4.640	4.640	7,870,500
2023-09-07	4.560	4.630	4.560	4.570	4.570	8,055,400
2023-09-06	4.530	4.630	4.480	4.620	4.620	8,916,991
2023-09-05	4.550	4.570	4.520	4.550	4.550	7,802,900
2023-09-04	4.490	4.550	4.460	4.550	4.550	8,565,400
2023-09-01	4.440	4.500	4.430	4.480	4.480	7,936,656
2023-08-31	4.480	4.480	4.420	4.460	4.460	6,348,400
2023-08-30	4.410	4.500	4.410	4.490	4.490	10,251,339
2023-08-29	4.290	4.430	4.280	4.420	4.420	12,627,800
2023-08-28	4.360	4.440	4.270	4.290	4.290	14,370,200
2023-08-25	4.340	4.380	4.130	4.160	4.160	11,840,900
2023-08-24	4.310	4.430	4.270	4.360	4.360	10,078,300
2023-08-23	4.400	4.400	4.290	4.290	4.290	5,881,300
2023-08-22	4.370	4.410	4.280	4.410	4.410	7,388,600
2023-08-21	4.290	4.410	4.290	4.320	4.320	6,946,900
2023-08-18	4.390	4.460	4.280	4.290	4.290	6,285,500
2023-08-17	4.340	4.400	4.260	4.400	4.400	6,665,600
2023-08-16	4.420	4.430	4.330	4.340	4.340	4,469,400
2023-08-15	4.450	4.490	4.370	4.420	4.420	4,702,500
2023-08-14	4.370	4.480	4.350	4.460	4.460	5,355,200
2023-08-11	4.520	4.520	4.390	4.400	4.400	4,723,006
2023-08-10	4.480	4.540	4.470	4.520	4.520	5,615,100
2023-08-09	4.500	4.570	4.480	4.500	4.500	5,389,300
2023-08-08	4.560	4.590	4.490	4.510	4.510	4,613,800
2023-08-07	4.590	4.620	4.530	4.550	4.550	6,775,400
2023-08-04	4.510	4.600	4.500	4.590	4.590	7,775,000
2023-08-03	4.560	4.560	4.470	4.490	4.490	5,878,800
2023-08-02	4.470	4.570	4.470	4.560	4.560	7,531,869

← NewerPage 13 of 21 · 1,219 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.