Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.790 | 3.890 | 3.720 | 3.740 | 3.710 | 6,862,400 |
| 2022-05-10 | 3.700 | 3.820 | 3.670 | 3.820 | 3.789 | 4,328,217 |
| 2022-05-09 | 3.640 | 3.800 | 3.600 | 3.750 | 3.720 | 4,130,300 |
| 2022-05-06 | 3.600 | 3.740 | 3.540 | 3.660 | 3.630 | 4,790,843 |
| 2022-05-05 | 3.670 | 3.720 | 3.600 | 3.690 | 3.660 | 5,207,243 |
| 2022-04-29 | 3.590 | 3.700 | 3.540 | 3.660 | 3.630 | 5,679,400 |
| 2022-04-28 | 3.600 | 3.610 | 3.430 | 3.500 | 3.472 | 6,575,471 |
| 2022-04-27 | 3.430 | 3.620 | 3.400 | 3.590 | 3.561 | 5,518,130 |
| 2022-04-26 | 3.670 | 3.680 | 3.410 | 3.430 | 3.402 | 7,025,110 |
| 2022-04-25 | 3.890 | 3.890 | 3.610 | 3.620 | 3.591 | 7,173,300 |
| 2022-04-22 | 4.100 | 4.120 | 3.940 | 3.950 | 3.918 | 6,220,878 |
| 2022-04-21 | 4.320 | 4.400 | 4.150 | 4.160 | 4.126 | 4,961,510 |
| 2022-04-20 | 4.360 | 4.440 | 4.320 | 4.340 | 4.305 | 3,382,600 |
| 2022-04-19 | 4.370 | 4.420 | 4.290 | 4.360 | 4.325 | 3,118,217 |
| 2022-04-18 | 4.240 | 4.410 | 4.170 | 4.380 | 4.345 | 4,778,600 |
| 2022-04-15 | 4.350 | 4.350 | 4.180 | 4.260 | 4.226 | 6,251,200 |
| 2022-04-14 | 4.330 | 4.400 | 4.300 | 4.350 | 4.315 | 4,557,136 |
| 2022-04-13 | 4.550 | 4.550 | 4.310 | 4.320 | 4.285 | 5,664,100 |
| 2022-04-12 | 4.490 | 4.570 | 4.390 | 4.550 | 4.513 | 5,000,400 |
| 2022-04-11 | 4.660 | 4.690 | 4.430 | 4.490 | 4.454 | 5,304,187 |
| 2022-04-08 | 4.780 | 4.840 | 4.650 | 4.680 | 4.642 | 4,673,200 |
| 2022-04-07 | 4.960 | 4.980 | 4.770 | 4.770 | 4.731 | 4,575,800 |
| 2022-04-06 | 4.850 | 4.980 | 4.830 | 4.980 | 4.940 | 5,636,140 |
| 2022-04-01 | 4.800 | 4.910 | 4.760 | 4.880 | 4.840 | 5,579,140 |
| 2022-03-31 | 4.770 | 4.820 | 4.750 | 4.800 | 4.761 | 4,655,300 |
| 2022-03-30 | 4.750 | 4.790 | 4.680 | 4.780 | 4.741 | 4,808,000 |
| 2022-03-29 | 4.860 | 4.880 | 4.680 | 4.700 | 4.662 | 7,754,500 |
| 2022-03-28 | 4.900 | 4.940 | 4.820 | 4.840 | 4.801 | 6,622,000 |
| 2022-03-25 | 5.050 | 5.090 | 4.920 | 4.940 | 4.900 | 12,154,557 |
| 2022-03-24 | 4.920 | 5.240 | 4.760 | 5.120 | 5.079 | 22,078,085 |
| 2022-03-23 | 4.960 | 5.110 | 4.900 | 4.930 | 4.890 | 9,491,285 |
| 2022-03-22 | 5.060 | 5.150 | 4.970 | 5.040 | 4.999 | 13,591,300 |
| 2022-03-21 | 4.920 | 4.990 | 4.880 | 4.930 | 4.890 | 6,792,900 |
| 2022-03-18 | 4.830 | 4.960 | 4.790 | 4.950 | 4.910 | 6,766,500 |
| 2022-03-17 | 4.850 | 4.920 | 4.800 | 4.830 | 4.791 | 8,021,600 |
| 2022-03-16 | 4.630 | 4.820 | 4.580 | 4.790 | 4.751 | 9,647,705 |
| 2022-03-15 | 4.770 | 4.880 | 4.550 | 4.570 | 4.533 | 11,321,700 |
| 2022-03-14 | 4.890 | 5.020 | 4.770 | 4.780 | 4.741 | 9,218,332 |
| 2022-03-11 | 4.800 | 4.950 | 4.690 | 4.930 | 4.890 | 8,714,232 |
| 2022-03-10 | 4.930 | 4.980 | 4.770 | 4.830 | 4.791 | 10,781,840 |
| 2022-03-09 | 4.960 | 5.020 | 4.640 | 4.850 | 4.811 | 11,336,679 |
| 2022-03-08 | 5.120 | 5.120 | 4.900 | 4.910 | 4.870 | 9,619,200 |
| 2022-03-07 | 5.120 | 5.150 | 5.010 | 5.080 | 5.039 | 8,060,701 |
| 2022-03-04 | 5.190 | 5.290 | 5.060 | 5.140 | 5.098 | 11,757,400 |
| 2022-03-03 | 5.340 | 5.340 | 5.140 | 5.160 | 5.118 | 11,300,942 |
| 2022-03-02 | 5.240 | 5.330 | 5.170 | 5.280 | 5.237 | 11,244,200 |
| 2022-03-01 | 5.080 | 5.360 | 5.010 | 5.280 | 5.237 | 16,291,900 |
| 2022-02-28 | 5.210 | 5.210 | 4.980 | 5.040 | 4.999 | 12,926,830 |
| 2022-02-25 | 5.250 | 5.430 | 5.170 | 5.190 | 5.148 | 16,643,766 |
| 2022-02-24 | 5.460 | 5.520 | 5.120 | 5.250 | 5.207 | 28,061,125 |
| 2022-02-23 | 5.220 | 5.460 | 5.130 | 5.460 | 5.416 | 29,864,229 |
| 2022-02-22 | 5.250 | 5.370 | 5.130 | 5.210 | 5.168 | 16,617,500 |
| 2022-02-21 | 5.110 | 5.310 | 5.050 | 5.290 | 5.247 | 20,205,400 |
| 2022-02-18 | 4.940 | 5.190 | 4.920 | 5.180 | 5.138 | 19,096,100 |
| 2022-02-17 | 5.090 | 5.090 | 4.890 | 4.950 | 4.910 | 14,842,325 |
| 2022-02-16 | 5.020 | 5.160 | 5.020 | 5.070 | 5.029 | 13,887,300 |
| 2022-02-15 | 5.080 | 5.200 | 4.930 | 4.990 | 4.950 | 15,468,297 |
| 2022-02-14 | 5.000 | 5.180 | 4.960 | 5.100 | 5.059 | 15,186,600 |
| 2022-02-11 | 5.340 | 5.340 | 5.090 | 5.100 | 5.059 | 27,977,834 |
| 2022-02-10 | 5.360 | 5.540 | 5.280 | 5.420 | 5.376 | 22,026,751 |
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.