Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.050 | 4.120 | 4.050 | 4.090 | 4.057 | 4,076,489 |
| 2021-11-08 | 4.050 | 4.080 | 4.010 | 4.060 | 4.027 | 3,459,700 |
| 2021-11-05 | 3.930 | 4.080 | 3.930 | 4.040 | 4.007 | 6,860,600 |
| 2021-11-04 | 3.940 | 3.960 | 3.890 | 3.950 | 3.918 | 3,473,400 |
| 2021-11-03 | 3.890 | 3.960 | 3.880 | 3.920 | 3.888 | 3,694,500 |
| 2021-11-02 | 3.950 | 4.020 | 3.820 | 3.880 | 3.849 | 5,837,100 |
| 2021-11-01 | 3.970 | 4.000 | 3.900 | 3.950 | 3.918 | 4,275,900 |
| 2021-10-29 | 3.840 | 3.970 | 3.820 | 3.930 | 3.898 | 5,231,600 |
| 2021-10-28 | 3.890 | 3.930 | 3.800 | 3.860 | 3.829 | 4,435,967 |
| 2021-10-27 | 3.970 | 3.980 | 3.850 | 3.890 | 3.859 | 5,967,144 |
| 2021-10-26 | 4.050 | 4.060 | 3.980 | 3.990 | 3.958 | 6,391,402 |
| 2021-10-25 | 4.130 | 4.140 | 4.030 | 4.140 | 4.106 | 3,154,402 |
| 2021-10-22 | 4.210 | 4.210 | 4.110 | 4.110 | 4.077 | 4,515,500 |
| 2021-10-21 | 4.300 | 4.310 | 4.180 | 4.210 | 4.176 | 6,636,558 |
| 2021-10-20 | 4.350 | 4.360 | 4.290 | 4.330 | 4.295 | 3,843,942 |
| 2021-10-19 | 4.390 | 4.420 | 4.310 | 4.310 | 4.275 | 5,327,100 |
| 2021-10-18 | 4.440 | 4.450 | 4.350 | 4.380 | 4.345 | 5,281,325 |
| 2021-10-15 | 4.490 | 4.540 | 4.420 | 4.440 | 4.404 | 4,119,702 |
| 2021-10-14 | 4.450 | 4.510 | 4.360 | 4.460 | 4.424 | 4,231,202 |
← NewerPage 21 of 21 · 1,219 trading days
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.