Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.110 | 4.140 | 4.050 | 4.130 | 4.130 | 3,370,800 |
| 2022-08-03 | 4.020 | 4.150 | 4.020 | 4.040 | 4.040 | 4,285,366 |
| 2022-08-02 | 4.250 | 4.250 | 4.000 | 4.030 | 4.030 | 6,786,877 |
| 2022-08-01 | 4.170 | 4.280 | 4.120 | 4.260 | 4.260 | 6,332,418 |
| 2022-07-29 | 4.200 | 4.200 | 4.140 | 4.160 | 4.160 | 3,032,700 |
| 2022-07-28 | 4.130 | 4.210 | 4.130 | 4.160 | 4.160 | 2,466,900 |
| 2022-07-27 | 4.150 | 4.160 | 4.110 | 4.130 | 4.130 | 2,635,298 |
| 2022-07-26 | 4.120 | 4.160 | 4.080 | 4.130 | 4.130 | 2,664,460 |
| 2022-07-25 | 4.170 | 4.220 | 4.100 | 4.120 | 4.120 | 3,804,260 |
| 2022-07-22 | 4.170 | 4.220 | 4.110 | 4.170 | 4.170 | 2,821,800 |
| 2022-07-21 | 4.260 | 4.290 | 4.170 | 4.190 | 4.190 | 4,051,120 |
| 2022-07-20 | 4.240 | 4.280 | 4.170 | 4.260 | 4.260 | 5,262,000 |
| 2022-07-19 | 4.090 | 4.230 | 4.090 | 4.190 | 4.190 | 5,333,700 |
| 2022-07-18 | 3.980 | 4.110 | 3.910 | 4.090 | 4.090 | 8,613,602 |
| 2022-07-15 | 4.050 | 4.050 | 3.900 | 3.910 | 3.910 | 4,006,000 |
| 2022-07-14 | 4.000 | 4.080 | 4.000 | 4.030 | 4.030 | 3,592,702 |
| 2022-07-13 | 3.930 | 4.020 | 3.910 | 4.000 | 4.000 | 4,869,439 |
| 2022-07-12 | 4.030 | 4.030 | 3.910 | 3.910 | 3.910 | 3,289,700 |
| 2022-07-11 | 4.040 | 4.040 | 3.940 | 4.010 | 4.010 | 4,788,600 |
| 2022-07-08 | 3.900 | 4.040 | 3.890 | 4.020 | 4.020 | 6,717,596 |
| 2022-07-07 | 3.910 | 3.940 | 3.890 | 3.910 | 3.910 | 3,175,000 |
| 2022-07-06 | 3.960 | 3.980 | 3.860 | 3.900 | 3.900 | 5,623,818 |
| 2022-07-05 | 4.100 | 4.110 | 3.930 | 3.980 | 3.980 | 5,682,300 |
| 2022-07-04 | 4.020 | 4.150 | 3.940 | 4.060 | 4.060 | 8,199,848 |
| 2022-07-01 | 4.030 | 4.060 | 3.990 | 4.000 | 4.000 | 4,134,600 |
| 2022-06-30 | 4.010 | 4.110 | 3.970 | 4.030 | 4.030 | 4,357,100 |
| 2022-06-29 | 4.080 | 4.140 | 3.980 | 4.000 | 4.000 | 4,713,792 |
| 2022-06-28 | 3.970 | 4.100 | 3.940 | 4.080 | 4.080 | 7,440,708 |
| 2022-06-27 | 3.990 | 4.010 | 3.940 | 3.960 | 3.960 | 3,180,608 |
| 2022-06-24 | 3.970 | 4.000 | 3.950 | 3.960 | 3.960 | 3,496,374 |
| 2022-06-23 | 3.910 | 3.970 | 3.870 | 3.970 | 3.970 | 4,170,700 |
| 2022-06-22 | 3.990 | 4.010 | 3.900 | 3.910 | 3.910 | 3,798,399 |
| 2022-06-21 | 3.970 | 4.030 | 3.910 | 3.980 | 3.980 | 4,831,234 |
| 2022-06-20 | 3.880 | 3.960 | 3.880 | 3.950 | 3.950 | 4,079,690 |
| 2022-06-17 | 3.950 | 3.960 | 3.870 | 3.910 | 3.910 | 3,528,700 |
| 2022-06-16 | 3.900 | 3.970 | 3.890 | 3.970 | 3.970 | 4,016,200 |
| 2022-06-15 | 3.980 | 4.030 | 3.890 | 3.900 | 3.900 | 3,886,585 |
| 2022-06-14 | 4.000 | 4.000 | 3.760 | 3.940 | 3.940 | 5,179,185 |
| 2022-06-13 | 3.920 | 3.970 | 3.840 | 3.950 | 3.950 | 3,124,039 |
| 2022-06-10 | 3.850 | 3.960 | 3.840 | 3.940 | 3.940 | 3,921,600 |
| 2022-06-09 | 3.990 | 3.990 | 3.850 | 3.880 | 3.880 | 4,028,500 |
| 2022-06-08 | 3.980 | 4.030 | 3.900 | 3.990 | 3.990 | 3,825,666 |
| 2022-06-07 | 4.060 | 4.070 | 3.960 | 3.990 | 3.990 | 3,363,400 |
| 2022-06-06 | 3.980 | 4.090 | 3.980 | 4.050 | 4.050 | 5,576,634 |
| 2022-06-02 | 3.950 | 4.050 | 3.900 | 4.040 | 4.040 | 5,875,586 |
| 2022-06-01 | 3.970 | 4.010 | 3.920 | 3.960 | 3.960 | 4,078,186 |
| 2022-05-31 | 3.910 | 3.970 | 3.870 | 3.960 | 3.960 | 3,597,832 |
| 2022-05-30 | 3.910 | 3.940 | 3.850 | 3.910 | 3.910 | 4,621,619 |
| 2022-05-27 | 3.860 | 3.900 | 3.790 | 3.860 | 3.860 | 5,442,700 |
| 2022-05-26 | 3.810 | 3.860 | 3.730 | 3.820 | 3.820 | 3,508,900 |
| 2022-05-25 | 3.690 | 3.810 | 3.690 | 3.800 | 3.800 | 4,639,905 |
| 2022-05-24 | 3.920 | 3.950 | 3.700 | 3.700 | 3.670 | 5,401,300 |
| 2022-05-23 | 3.880 | 3.950 | 3.880 | 3.940 | 3.908 | 4,136,300 |
| 2022-05-20 | 3.910 | 3.950 | 3.860 | 3.880 | 3.849 | 3,700,799 |
| 2022-05-19 | 3.830 | 3.910 | 3.800 | 3.900 | 3.868 | 4,135,616 |
| 2022-05-18 | 3.820 | 3.900 | 3.820 | 3.860 | 3.829 | 3,439,200 |
| 2022-05-17 | 3.950 | 3.950 | 3.800 | 3.830 | 3.799 | 3,691,700 |
| 2022-05-16 | 3.940 | 3.950 | 3.830 | 3.910 | 3.878 | 4,103,307 |
| 2022-05-13 | 3.830 | 3.910 | 3.800 | 3.880 | 3.849 | 3,995,107 |
| 2022-05-12 | 3.710 | 3.840 | 3.700 | 3.840 | 3.809 | 6,660,658 |
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.