Beijing Century Real Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.460	4.500	4.400	4.500	4.500	7,040,900
2023-07-31	4.390	4.470	4.350	4.470	4.470	6,838,900
2023-07-28	4.370	4.400	4.280	4.380	4.380	5,947,900
2023-07-27	4.410	4.440	4.330	4.350	4.350	4,416,800
2023-07-26	4.430	4.460	4.380	4.400	4.400	4,776,800
2023-07-25	4.400	4.440	4.350	4.440	4.440	5,946,569
2023-07-24	4.300	4.390	4.290	4.360	4.360	5,343,816
2023-07-21	4.360	4.370	4.260	4.280	4.280	5,556,540
2023-07-20	4.400	4.430	4.320	4.340	4.340	6,883,158
2023-07-19	4.440	4.460	4.340	4.370	4.370	6,480,200
2023-07-18	4.450	4.480	4.380	4.430	4.430	5,019,361
2023-07-17	4.410	4.450	4.370	4.440	4.440	6,973,300
2023-07-14	4.280	4.440	4.280	4.410	4.410	9,913,700
2023-07-13	4.220	4.310	4.220	4.300	4.300	7,544,937
2023-07-12	4.410	4.430	4.200	4.220	4.220	13,793,300
2023-07-11	4.360	4.480	4.300	4.410	4.410	11,160,700
2023-07-10	4.570	4.580	4.460	4.500	4.500	9,584,662
2023-07-07	4.540	4.610	4.450	4.590	4.590	9,880,500
2023-07-06	4.520	4.590	4.490	4.540	4.540	4,751,004
2023-07-05	4.560	4.620	4.510	4.520	4.520	5,773,900
2023-07-04	4.600	4.610	4.520	4.570	4.570	7,759,400
2023-07-03	4.520	4.640	4.490	4.600	4.600	14,866,300
2023-06-30	4.490	4.530	4.400	4.510	4.510	10,711,300
2023-06-29	4.330	4.470	4.320	4.450	4.450	10,130,900
2023-06-28	4.450	4.450	4.230	4.330	4.330	10,717,200
2023-06-27	4.280	4.460	4.270	4.450	4.450	13,323,304
2023-06-26	4.410	4.440	4.240	4.270	4.270	12,054,400
2023-06-21	4.530	4.540	4.410	4.440	4.440	13,379,200
2023-06-20	4.630	4.630	4.510	4.550	4.550	9,680,900
2023-06-19	4.600	4.670	4.560	4.640	4.640	11,034,400
2023-06-16	4.520	4.650	4.470	4.610	4.610	12,247,000
2023-06-15	4.600	4.600	4.490	4.510	4.510	15,180,103
2023-06-14	4.660	4.710	4.580	4.600	4.600	16,596,400
2023-06-13	4.720	4.750	4.620	4.680	4.680	14,404,202
2023-06-12	4.700	4.760	4.670	4.730	4.730	13,311,500
2023-06-09	4.700	4.750	4.640	4.720	4.720	13,218,800
2023-06-08	4.760	4.780	4.640	4.710	4.710	14,904,400
2023-06-07	4.660	4.770	4.570	4.740	4.740	18,674,200
2023-06-06	4.720	4.810	4.600	4.620	4.620	20,673,100
2023-06-05	4.700	4.810	4.680	4.740	4.740	20,838,700
2023-06-02	4.840	4.840	4.670	4.700	4.700	24,699,400
2023-06-01	4.920	4.950	4.800	4.830	4.830	31,218,284
2023-05-31	4.900	5.070	4.840	4.920	4.920	46,608,574
2023-05-30	4.660	5.110	4.530	5.040	5.040	61,625,776
2023-05-29	4.790	4.870	4.650	4.680	4.680	30,241,130
2023-05-26	4.690	4.800	4.600	4.790	4.790	50,764,150
2023-05-25	4.360	5.210	4.350	4.760	4.760	68,648,635
2023-05-24	4.250	4.460	4.210	4.340	4.340	19,012,550
2023-05-23	4.460	4.480	4.170	4.230	4.230	21,151,600
2023-05-22	4.550	4.560	4.380	4.420	4.420	15,429,102
2023-05-19	4.620	4.690	4.470	4.560	4.560	23,157,890
2023-05-18	4.670	4.810	4.620	4.660	4.660	39,217,822
2023-05-17	4.360	4.710	4.300	4.680	4.680	44,847,928
2023-05-16	4.540	4.540	4.310	4.360	4.360	15,263,400
2023-05-15	4.510	4.580	4.350	4.510	4.510	20,790,020
2023-05-12	4.550	4.710	4.510	4.530	4.530	23,589,373
2023-05-11	4.500	4.650	4.460	4.560	4.560	26,003,308
2023-05-10	4.400	4.730	4.400	4.560	4.560	31,828,430
2023-05-09	4.500	4.560	4.430	4.460	4.460	19,554,924
2023-05-08	4.450	4.600	4.350	4.570	4.570	27,133,078

← NewerPage 14 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.