Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.120 | 4.140 | 4.010 | 4.030 | 4.030 | 8,452,000 |
| 2022-11-03 | 4.110 | 4.120 | 4.020 | 4.110 | 4.110 | 5,308,339 |
| 2022-11-02 | 4.130 | 4.190 | 4.080 | 4.090 | 4.090 | 5,337,600 |
| 2022-11-01 | 4.070 | 4.150 | 4.020 | 4.150 | 4.150 | 6,961,800 |
| 2022-10-31 | 3.980 | 4.060 | 3.950 | 4.030 | 4.030 | 5,353,741 |
| 2022-10-28 | 4.140 | 4.140 | 3.890 | 3.920 | 3.920 | 4,779,841 |
| 2022-10-27 | 4.090 | 4.160 | 4.070 | 4.110 | 4.110 | 4,195,500 |
| 2022-10-26 | 3.970 | 4.100 | 3.970 | 4.090 | 4.090 | 4,902,900 |
| 2022-10-25 | 3.960 | 4.040 | 3.900 | 3.970 | 3.970 | 4,239,800 |
| 2022-10-24 | 4.050 | 4.100 | 3.940 | 3.960 | 3.960 | 5,550,000 |
| 2022-10-21 | 4.020 | 4.060 | 3.980 | 4.030 | 4.030 | 3,983,700 |
| 2022-10-20 | 3.960 | 4.040 | 3.950 | 3.980 | 3.980 | 4,528,266 |
| 2022-10-19 | 3.960 | 4.040 | 3.930 | 3.960 | 3.960 | 4,137,966 |
| 2022-10-18 | 4.000 | 4.010 | 3.940 | 3.970 | 3.970 | 5,241,300 |
| 2022-10-17 | 3.850 | 4.010 | 3.810 | 3.980 | 3.980 | 7,746,868 |
| 2022-10-14 | 3.790 | 3.870 | 3.740 | 3.830 | 3.830 | 4,485,500 |
| 2022-10-13 | 3.660 | 3.800 | 3.630 | 3.760 | 3.760 | 5,527,200 |
| 2022-10-12 | 3.520 | 3.670 | 3.490 | 3.670 | 3.670 | 3,828,700 |
| 2022-10-11 | 3.520 | 3.550 | 3.440 | 3.550 | 3.550 | 2,846,500 |
| 2022-10-10 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 2,969,468 |
| 2022-09-30 | 3.580 | 3.640 | 3.550 | 3.580 | 3.580 | 2,912,654 |
| 2022-09-29 | 3.710 | 3.710 | 3.540 | 3.590 | 3.590 | 3,412,680 |
| 2022-09-28 | 3.770 | 3.770 | 3.610 | 3.620 | 3.620 | 3,421,300 |
| 2022-09-27 | 3.610 | 3.750 | 3.610 | 3.750 | 3.750 | 4,323,200 |
| 2022-09-26 | 3.750 | 3.760 | 3.580 | 3.610 | 3.610 | 5,604,152 |
| 2022-09-23 | 3.910 | 3.910 | 3.760 | 3.770 | 3.770 | 5,734,900 |
| 2022-09-22 | 3.910 | 3.930 | 3.860 | 3.900 | 3.900 | 2,711,614 |
| 2022-09-21 | 3.840 | 3.940 | 3.750 | 3.900 | 3.900 | 4,529,500 |
| 2022-09-20 | 3.820 | 3.900 | 3.810 | 3.840 | 3.840 | 2,998,900 |
| 2022-09-19 | 3.980 | 3.980 | 3.760 | 3.780 | 3.780 | 3,590,600 |
| 2022-09-16 | 4.010 | 4.070 | 3.890 | 3.910 | 3.910 | 4,416,374 |
| 2022-09-15 | 4.140 | 4.140 | 3.970 | 3.990 | 3.990 | 5,309,400 |
| 2022-09-14 | 4.090 | 4.110 | 4.040 | 4.100 | 4.100 | 3,800,200 |
| 2022-09-13 | 4.110 | 4.190 | 4.100 | 4.120 | 4.120 | 3,965,800 |
| 2022-09-09 | 4.150 | 4.170 | 4.100 | 4.120 | 4.120 | 3,463,620 |
| 2022-09-08 | 4.230 | 4.240 | 4.130 | 4.160 | 4.160 | 4,004,100 |
| 2022-09-07 | 4.230 | 4.240 | 4.180 | 4.210 | 4.210 | 2,904,607 |
| 2022-09-06 | 4.250 | 4.260 | 4.200 | 4.240 | 4.240 | 4,115,400 |
| 2022-09-05 | 4.250 | 4.250 | 4.170 | 4.230 | 4.230 | 5,890,500 |
| 2022-09-02 | 4.090 | 4.250 | 4.040 | 4.240 | 4.240 | 8,588,600 |
| 2022-09-01 | 4.130 | 4.160 | 4.050 | 4.050 | 4.050 | 4,104,400 |
| 2022-08-31 | 4.200 | 4.240 | 4.080 | 4.090 | 4.090 | 5,239,100 |
| 2022-08-30 | 4.150 | 4.220 | 4.130 | 4.210 | 4.210 | 5,612,192 |
| 2022-08-29 | 4.050 | 4.170 | 3.960 | 4.150 | 4.150 | 6,495,800 |
| 2022-08-26 | 4.110 | 4.130 | 4.040 | 4.060 | 4.060 | 3,624,200 |
| 2022-08-25 | 4.120 | 4.150 | 4.010 | 4.070 | 4.070 | 3,908,900 |
| 2022-08-24 | 4.240 | 4.280 | 4.090 | 4.090 | 4.090 | 4,923,500 |
| 2022-08-23 | 4.200 | 4.240 | 4.170 | 4.240 | 4.240 | 3,442,000 |
| 2022-08-22 | 4.140 | 4.220 | 4.100 | 4.210 | 4.210 | 3,920,000 |
| 2022-08-19 | 4.220 | 4.290 | 4.140 | 4.140 | 4.140 | 4,795,800 |
| 2022-08-18 | 4.220 | 4.220 | 4.140 | 4.190 | 4.190 | 3,494,726 |
| 2022-08-17 | 4.190 | 4.240 | 4.170 | 4.200 | 4.200 | 3,802,800 |
| 2022-08-16 | 4.250 | 4.270 | 4.190 | 4.210 | 4.210 | 3,643,500 |
| 2022-08-15 | 4.310 | 4.310 | 4.200 | 4.240 | 4.240 | 3,557,100 |
| 2022-08-12 | 4.320 | 4.330 | 4.270 | 4.270 | 4.270 | 3,401,900 |
| 2022-08-11 | 4.270 | 4.320 | 4.230 | 4.290 | 4.290 | 4,212,326 |
| 2022-08-10 | 4.250 | 4.250 | 4.180 | 4.220 | 4.220 | 2,915,300 |
| 2022-08-09 | 4.260 | 4.300 | 4.190 | 4.220 | 4.220 | 3,561,000 |
| 2022-08-08 | 4.200 | 4.290 | 4.200 | 4.260 | 4.260 | 5,996,931 |
| 2022-08-05 | 4.130 | 4.230 | 4.110 | 4.220 | 4.220 | 4,215,726 |
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.