Beijing Century Real Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.340	5.450	5.210	5.380	5.336	25,854,111
2022-02-08	5.460	5.480	5.150	5.410	5.366	28,824,185
2022-02-07	5.110	5.800	5.020	5.420	5.376	44,541,769
2022-01-28	4.580	5.400	4.580	5.090	5.049	40,820,648
2022-01-27	4.700	4.800	4.500	4.630	4.593	17,616,218
2022-01-26	4.470	4.980	4.430	4.780	4.741	23,631,484
2022-01-25	4.680	4.800	4.430	4.460	4.424	14,610,284
2022-01-24	4.690	4.760	4.570	4.600	4.563	10,541,543
2022-01-21	4.630	4.820	4.630	4.710	4.672	11,871,736
2022-01-20	4.880	4.880	4.620	4.660	4.622	17,809,846
2022-01-19	4.710	4.910	4.700	4.890	4.850	19,050,197
2022-01-18	4.810	4.830	4.680	4.700	4.662	10,887,740
2022-01-17	4.570	4.800	4.550	4.800	4.761	13,836,979
2022-01-14	4.680	4.780	4.580	4.590	4.553	9,406,439
2022-01-13	4.690	4.780	4.670	4.710	4.672	10,723,236
2022-01-12	4.640	4.750	4.580	4.690	4.652	11,038,402
2022-01-11	4.710	4.760	4.600	4.630	4.593	7,145,038
2022-01-10	4.670	4.740	4.570	4.690	4.652	7,171,002
2022-01-07	4.800	4.930	4.660	4.690	4.652	10,295,402
2022-01-06	4.690	4.840	4.670	4.800	4.761	13,163,513
2022-01-05	4.720	4.730	4.610	4.690	4.652	8,635,402
2022-01-04	4.580	4.750	4.580	4.720	4.682	12,160,202
2021-12-31	4.600	4.660	4.550	4.570	4.533	8,237,944
2021-12-30	4.500	4.740	4.470	4.620	4.583	12,510,463
2021-12-29	4.590	4.610	4.420	4.470	4.434	11,179,840
2021-12-28	4.750	4.800	4.540	4.580	4.543	16,695,737
2021-12-27	4.280	5.160	4.220	4.730	4.692	28,856,619
2021-12-24	4.580	4.730	4.310	4.320	4.285	11,539,504
2021-12-23	4.540	4.560	4.470	4.490	4.454	8,190,440
2021-12-22	4.670	4.670	4.540	4.550	4.513	7,517,175
2021-12-21	4.450	4.630	4.420	4.630	4.593	10,521,881
2021-12-20	4.530	4.580	4.420	4.450	4.414	6,364,322
2021-12-17	4.410	4.540	4.350	4.510	4.473	12,746,518
2021-12-16	4.310	4.440	4.290	4.410	4.374	8,872,308
2021-12-15	4.300	4.340	4.290	4.320	4.285	5,608,700
2021-12-14	4.210	4.320	4.180	4.320	4.285	6,234,800
2021-12-13	4.240	4.250	4.180	4.210	4.176	4,038,300
2021-12-10	4.260	4.280	4.200	4.230	4.196	4,972,800
2021-12-09	4.310	4.330	4.260	4.280	4.245	4,140,418
2021-12-08	4.300	4.350	4.280	4.310	4.275	3,911,100
2021-12-07	4.350	4.410	4.260	4.290	4.255	5,393,914
2021-12-06	4.530	4.550	4.340	4.360	4.325	7,374,754
2021-12-03	4.560	4.680	4.530	4.530	4.493	5,661,900
2021-12-02	4.620	4.660	4.530	4.530	4.493	5,839,540
2021-12-01	4.450	4.640	4.440	4.630	4.593	10,121,100
2021-11-30	4.420	4.580	4.390	4.480	4.444	6,780,840
2021-11-29	4.360	4.480	4.320	4.380	4.345	4,478,404
2021-11-26	4.480	4.480	4.360	4.410	4.374	5,128,700
2021-11-25	4.490	4.530	4.430	4.470	4.434	4,186,783
2021-11-24	4.580	4.580	4.460	4.490	4.454	4,028,400
2021-11-23	4.500	4.590	4.430	4.540	4.503	6,413,900
2021-11-22	4.560	4.580	4.460	4.510	4.473	4,844,038
2021-11-19	4.520	4.590	4.440	4.560	4.523	7,308,600
2021-11-18	4.630	4.670	4.510	4.520	4.483	6,671,704
2021-11-17	4.500	4.680	4.500	4.630	4.593	8,410,900
2021-11-16	4.570	4.650	4.500	4.510	4.473	11,500,000
2021-11-15	4.410	4.580	4.350	4.570	4.533	11,727,196
2021-11-12	4.300	4.420	4.280	4.390	4.354	8,750,134
2021-11-11	4.170	4.350	4.130	4.310	4.275	9,959,900
2021-11-10	4.070	4.170	4.060	4.170	4.136	4,702,664

← NewerPage 20 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.