Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.010 | 4.070 | 3.980 | 4.030 | 4.030 | 5,848,500 |
| 2023-02-03 | 3.990 | 4.020 | 3.930 | 4.000 | 4.000 | 6,424,900 |
| 2023-02-02 | 3.970 | 4.000 | 3.950 | 3.970 | 3.970 | 5,232,300 |
| 2023-02-01 | 3.860 | 3.970 | 3.840 | 3.970 | 3.970 | 6,197,457 |
| 2023-01-31 | 3.860 | 3.870 | 3.830 | 3.860 | 3.860 | 4,117,300 |
| 2023-01-30 | 3.850 | 3.890 | 3.820 | 3.870 | 3.870 | 6,112,762 |
| 2023-01-20 | 3.790 | 3.830 | 3.750 | 3.810 | 3.810 | 6,189,618 |
| 2023-01-19 | 3.710 | 3.800 | 3.700 | 3.800 | 3.800 | 8,361,174 |
| 2023-01-18 | 3.740 | 3.820 | 3.710 | 3.790 | 3.790 | 4,407,374 |
| 2023-01-17 | 3.760 | 3.770 | 3.700 | 3.720 | 3.720 | 4,039,800 |
| 2023-01-16 | 3.690 | 3.780 | 3.680 | 3.770 | 3.770 | 3,785,611 |
| 2023-01-13 | 3.720 | 3.740 | 3.670 | 3.700 | 3.700 | 3,163,800 |
| 2023-01-12 | 3.680 | 3.730 | 3.660 | 3.710 | 3.710 | 3,111,500 |
| 2023-01-11 | 3.750 | 3.760 | 3.680 | 3.680 | 3.680 | 3,881,200 |
| 2023-01-10 | 3.760 | 3.800 | 3.720 | 3.730 | 3.730 | 3,584,658 |
| 2023-01-09 | 3.790 | 3.830 | 3.760 | 3.770 | 3.770 | 4,617,426 |
| 2023-01-06 | 3.800 | 3.840 | 3.760 | 3.770 | 3.770 | 4,989,600 |
| 2023-01-05 | 3.880 | 3.880 | 3.790 | 3.820 | 3.820 | 4,759,402 |
| 2023-01-04 | 3.800 | 3.870 | 3.790 | 3.870 | 3.870 | 7,791,000 |
| 2023-01-03 | 3.610 | 3.830 | 3.610 | 3.790 | 3.790 | 10,101,700 |
| 2022-12-30 | 3.570 | 3.640 | 3.550 | 3.610 | 3.610 | 3,884,500 |
| 2022-12-29 | 3.540 | 3.600 | 3.520 | 3.550 | 3.550 | 4,229,886 |
| 2022-12-28 | 3.610 | 3.620 | 3.540 | 3.560 | 3.560 | 4,081,300 |
| 2022-12-27 | 3.650 | 3.650 | 3.590 | 3.620 | 3.620 | 4,112,900 |
| 2022-12-26 | 3.630 | 3.680 | 3.610 | 3.630 | 3.630 | 3,952,800 |
| 2022-12-23 | 3.550 | 3.670 | 3.530 | 3.640 | 3.640 | 6,447,802 |
| 2022-12-22 | 3.640 | 3.660 | 3.530 | 3.540 | 3.540 | 3,391,600 |
| 2022-12-21 | 3.650 | 3.680 | 3.580 | 3.620 | 3.620 | 4,224,200 |
| 2022-12-20 | 3.630 | 3.680 | 3.590 | 3.630 | 3.630 | 3,646,880 |
| 2022-12-19 | 3.740 | 3.790 | 3.600 | 3.630 | 3.630 | 4,751,000 |
| 2022-12-16 | 3.820 | 3.840 | 3.700 | 3.720 | 3.720 | 5,361,100 |
| 2022-12-15 | 3.770 | 3.860 | 3.770 | 3.830 | 3.830 | 5,016,265 |
| 2022-12-14 | 3.840 | 3.860 | 3.790 | 3.810 | 3.810 | 3,801,300 |
| 2022-12-13 | 3.870 | 3.900 | 3.820 | 3.830 | 3.830 | 5,279,102 |
| 2022-12-12 | 3.880 | 3.890 | 3.820 | 3.850 | 3.850 | 4,978,200 |
| 2022-12-09 | 3.920 | 3.940 | 3.860 | 3.890 | 3.890 | 5,433,946 |
| 2022-12-08 | 3.940 | 3.960 | 3.900 | 3.930 | 3.930 | 4,180,506 |
| 2022-12-07 | 3.950 | 3.980 | 3.910 | 3.950 | 3.950 | 4,985,600 |
| 2022-12-06 | 4.040 | 4.050 | 3.930 | 3.950 | 3.950 | 6,216,302 |
| 2022-12-05 | 4.030 | 4.070 | 4.000 | 4.020 | 4.020 | 5,551,500 |
| 2022-12-02 | 3.940 | 4.040 | 3.930 | 4.010 | 4.010 | 6,039,500 |
| 2022-12-01 | 3.940 | 3.960 | 3.910 | 3.940 | 3.940 | 4,938,858 |
| 2022-11-30 | 3.960 | 3.960 | 3.900 | 3.910 | 3.910 | 3,503,401 |
| 2022-11-29 | 3.900 | 3.960 | 3.840 | 3.930 | 3.930 | 5,005,102 |
| 2022-11-28 | 3.860 | 3.900 | 3.820 | 3.870 | 3.870 | 4,570,000 |
| 2022-11-25 | 3.910 | 3.930 | 3.870 | 3.870 | 3.870 | 4,340,650 |
| 2022-11-24 | 3.940 | 4.000 | 3.880 | 3.900 | 3.900 | 4,809,000 |
| 2022-11-23 | 4.030 | 4.040 | 3.900 | 3.940 | 3.940 | 4,881,469 |
| 2022-11-22 | 4.100 | 4.140 | 4.010 | 4.040 | 4.040 | 4,401,714 |
| 2022-11-21 | 4.120 | 4.130 | 4.020 | 4.080 | 4.080 | 5,764,914 |
| 2022-11-18 | 4.190 | 4.230 | 4.110 | 4.110 | 4.110 | 6,307,211 |
| 2022-11-17 | 4.080 | 4.190 | 4.050 | 4.180 | 4.180 | 7,352,741 |
| 2022-11-16 | 4.060 | 4.110 | 4.030 | 4.060 | 4.060 | 4,726,928 |
| 2022-11-15 | 4.020 | 4.080 | 4.000 | 4.040 | 4.040 | 5,329,894 |
| 2022-11-14 | 4.010 | 4.040 | 3.950 | 3.990 | 3.990 | 5,094,600 |
| 2022-11-11 | 4.100 | 4.130 | 4.000 | 4.010 | 4.010 | 6,073,344 |
| 2022-11-10 | 4.030 | 4.080 | 4.000 | 4.050 | 4.050 | 4,874,150 |
| 2022-11-09 | 4.060 | 4.070 | 4.000 | 4.030 | 4.030 | 4,129,162 |
| 2022-11-08 | 4.060 | 4.070 | 3.940 | 4.060 | 4.060 | 6,218,395 |
| 2022-11-07 | 4.020 | 4.100 | 4.000 | 4.040 | 4.040 | 6,319,500 |
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.