Beijing Century Real Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.350	4.570	4.350	4.470	4.470	30,478,627
2023-05-04	4.240	4.460	4.220	4.360	4.360	32,652,163
2023-04-28	3.900	4.260	3.890	4.230	4.230	32,175,126
2023-04-27	4.160	4.160	3.910	3.960	3.960	34,202,258
2023-04-26	4.300	4.360	4.050	4.170	4.170	38,075,683
2023-04-25	4.400	4.450	4.220	4.330	4.330	39,982,300
2023-04-24	4.260	4.510	4.180	4.500	4.500	52,545,089
2023-04-21	4.130	4.610	4.080	4.260	4.260	47,351,971
2023-04-20	4.030	4.090	3.980	4.050	4.050	6,106,502
2023-04-19	4.030	4.180	4.020	4.040	4.040	10,237,000
2023-04-18	4.130	4.140	3.990	4.000	4.000	11,370,764
2023-04-17	4.310	4.310	4.110	4.130	4.130	12,291,900
2023-04-14	4.350	4.370	4.240	4.300	4.300	5,780,300
2023-04-13	4.360	4.420	4.300	4.320	4.320	9,036,500
2023-04-12	4.260	4.400	4.250	4.370	4.370	10,205,510
2023-04-11	4.190	4.300	4.130	4.290	4.290	10,823,100
2023-04-10	4.280	4.440	4.160	4.180	4.180	13,368,709
2023-04-07	4.200	4.330	4.110	4.300	4.300	8,174,000
2023-04-06	4.250	4.260	4.120	4.160	4.160	7,755,500
2023-04-04	4.330	4.360	4.190	4.270	4.270	7,725,900
2023-04-03	4.220	4.330	4.200	4.310	4.310	8,387,004
2023-03-31	4.170	4.230	4.090	4.220	4.220	8,107,909
2023-03-30	4.250	4.290	4.130	4.130	4.130	10,376,100
2023-03-29	4.270	4.330	4.200	4.240	4.240	7,103,178
2023-03-28	4.380	4.380	4.250	4.270	4.270	8,421,526
2023-03-27	4.330	4.430	4.240	4.370	4.370	14,444,799
2023-03-24	4.250	4.340	4.210	4.330	4.330	12,334,399
2023-03-23	4.250	4.280	4.190	4.240	4.240	6,489,026
2023-03-22	4.240	4.290	4.190	4.270	4.270	8,025,720
2023-03-21	4.110	4.240	4.090	4.230	4.230	8,809,200
2023-03-20	4.220	4.230	4.120	4.140	4.140	9,232,700
2023-03-17	4.120	4.200	4.110	4.200	4.200	7,782,940
2023-03-16	4.120	4.150	4.060	4.090	4.090	6,200,200
2023-03-15	4.180	4.200	4.100	4.130	4.130	8,009,400
2023-03-14	4.200	4.210	4.060	4.140	4.140	9,267,200
2023-03-13	4.230	4.230	4.120	4.190	4.190	8,423,900
2023-03-10	4.170	4.260	4.140	4.220	4.220	9,746,302
2023-03-09	4.140	4.210	4.070	4.190	4.190	7,803,800
2023-03-08	4.050	4.130	4.030	4.120	4.120	7,212,313
2023-03-07	4.150	4.150	4.010	4.040	4.040	7,433,857
2023-03-06	4.150	4.170	4.100	4.120	4.120	5,446,300
2023-03-03	4.140	4.160	4.060	4.120	4.120	7,253,500
2023-03-02	4.140	4.180	4.090	4.120	4.120	6,102,200
2023-03-01	4.030	4.140	4.000	4.090	4.090	7,887,404
2023-02-28	3.960	4.080	3.940	4.020	4.020	8,571,000
2023-02-27	3.990	4.000	3.900	3.900	3.900	4,799,000
2023-02-24	3.990	4.020	3.950	3.980	3.980	4,393,800
2023-02-23	4.060	4.060	3.950	3.980	3.980	5,417,050
2023-02-22	3.980	4.040	3.940	4.030	4.030	6,853,750
2023-02-21	4.030	4.060	3.950	3.990	3.990	4,861,700
2023-02-20	3.990	4.020	3.920	4.010	4.010	5,863,100
2023-02-17	4.030	4.060	3.960	3.980	3.980	7,207,500
2023-02-16	4.110	4.120	3.960	3.990	3.990	7,094,800
2023-02-15	4.070	4.120	4.040	4.090	4.090	7,307,200
2023-02-14	4.080	4.140	4.030	4.060	4.060	4,702,571
2023-02-13	4.100	4.110	4.030	4.060	4.060	6,725,953
2023-02-10	4.080	4.120	4.040	4.090	4.090	5,110,900
2023-02-09	4.020	4.080	3.980	4.070	4.070	4,916,900
2023-02-08	4.080	4.090	3.990	4.000	4.000	4,765,850
2023-02-07	4.060	4.080	4.010	4.070	4.070	6,583,900

← NewerPage 15 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.