Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.700 | 5.780 | 5.660 | 5.690 | 5.690 | 13,645,920 |
| 2026-01-19 | 5.610 | 5.730 | 5.600 | 5.700 | 5.700 | 13,405,700 |
| 2026-01-16 | 5.770 | 5.780 | 5.600 | 5.650 | 5.650 | 17,238,902 |
| 2026-01-15 | 5.780 | 5.790 | 5.680 | 5.750 | 5.750 | 17,127,200 |
| 2026-01-14 | 5.700 | 5.920 | 5.690 | 5.800 | 5.800 | 32,860,467 |
| 2026-01-13 | 5.830 | 5.860 | 5.670 | 5.700 | 5.700 | 21,970,500 |
| 2026-01-12 | 5.630 | 5.800 | 5.570 | 5.800 | 5.800 | 26,633,193 |
| 2026-01-09 | 5.420 | 5.560 | 5.410 | 5.550 | 5.550 | 16,304,600 |
| 2026-01-08 | 5.340 | 5.500 | 5.340 | 5.460 | 5.460 | 12,001,200 |
| 2026-01-07 | 5.430 | 5.450 | 5.340 | 5.370 | 5.370 | 10,559,800 |
| 2026-01-06 | 5.410 | 5.480 | 5.400 | 5.430 | 5.430 | 10,821,093 |
| 2026-01-05 | 5.310 | 5.420 | 5.310 | 5.410 | 5.410 | 11,121,300 |
| 2025-12-31 | 5.290 | 5.340 | 5.230 | 5.290 | 5.290 | 8,829,800 |
| 2025-12-30 | 5.330 | 5.360 | 5.280 | 5.300 | 5.300 | 8,212,343 |
| 2025-12-29 | 5.290 | 5.360 | 5.280 | 5.340 | 5.340 | 6,699,000 |
| 2025-12-26 | 5.350 | 5.390 | 5.280 | 5.330 | 5.330 | 9,236,000 |
| 2025-12-25 | 5.290 | 5.380 | 5.280 | 5.360 | 5.360 | 7,909,600 |
| 2025-12-24 | 5.220 | 5.330 | 5.210 | 5.300 | 5.300 | 8,265,900 |
| 2025-12-23 | 5.280 | 5.310 | 5.210 | 5.220 | 5.220 | 7,210,000 |
| 2025-12-22 | 5.300 | 5.350 | 5.260 | 5.280 | 5.280 | 7,093,000 |
| 2025-12-19 | 5.180 | 5.320 | 5.170 | 5.310 | 5.310 | 10,059,704 |
| 2025-12-18 | 5.060 | 5.250 | 5.060 | 5.170 | 5.170 | 9,969,300 |
| 2025-12-17 | 5.100 | 5.140 | 4.960 | 5.110 | 5.110 | 12,601,807 |
| 2025-12-16 | 5.210 | 5.240 | 5.090 | 5.100 | 5.100 | 9,978,000 |
| 2025-12-15 | 5.210 | 5.310 | 5.140 | 5.230 | 5.230 | 9,165,057 |
| 2025-12-12 | 5.270 | 5.340 | 5.230 | 5.240 | 5.240 | 10,106,400 |
| 2025-12-11 | 5.410 | 5.420 | 5.250 | 5.260 | 5.260 | 13,478,600 |
| 2025-12-10 | 5.500 | 5.500 | 5.360 | 5.400 | 5.400 | 12,628,700 |
| 2025-12-09 | 5.580 | 5.610 | 5.490 | 5.500 | 5.500 | 14,273,600 |
| 2025-12-08 | 5.430 | 5.750 | 5.410 | 5.620 | 5.620 | 30,892,300 |
| 2025-12-05 | 5.330 | 5.430 | 5.290 | 5.420 | 5.420 | 11,713,200 |
| 2025-12-04 | 5.360 | 5.410 | 5.280 | 5.340 | 5.340 | 12,521,702 |
| 2025-12-03 | 5.570 | 5.580 | 5.380 | 5.400 | 5.400 | 17,913,600 |
| 2025-12-02 | 5.610 | 5.610 | 5.480 | 5.570 | 5.570 | 11,550,310 |
| 2025-12-01 | 5.600 | 5.650 | 5.560 | 5.620 | 5.620 | 13,150,600 |
| 2025-11-28 | 5.570 | 5.650 | 5.490 | 5.600 | 5.600 | 17,810,100 |
| 2025-11-27 | 5.500 | 5.730 | 5.430 | 5.600 | 5.600 | 22,373,800 |
| 2025-11-26 | 5.630 | 5.700 | 5.480 | 5.490 | 5.490 | 16,228,900 |
| 2025-11-25 | 5.590 | 5.710 | 5.580 | 5.640 | 5.640 | 15,747,300 |
| 2025-11-24 | 5.560 | 5.610 | 5.420 | 5.580 | 5.580 | 17,852,800 |
| 2025-11-21 | 5.750 | 5.840 | 5.460 | 5.480 | 5.480 | 28,059,100 |
| 2025-11-20 | 5.860 | 5.900 | 5.770 | 5.820 | 5.820 | 17,903,300 |
| 2025-11-19 | 6.060 | 6.090 | 5.780 | 5.830 | 5.830 | 26,530,131 |
| 2025-11-18 | 6.190 | 6.190 | 5.980 | 6.050 | 6.050 | 30,382,102 |
| 2025-11-17 | 6.170 | 6.270 | 6.070 | 6.210 | 6.210 | 26,039,700 |
| 2025-11-14 | 6.400 | 6.520 | 6.150 | 6.150 | 6.150 | 46,072,304 |
| 2025-11-13 | 6.400 | 6.630 | 6.230 | 6.400 | 6.400 | 47,865,600 |
| 2025-11-12 | 6.410 | 6.860 | 6.320 | 6.470 | 6.470 | 54,860,105 |
| 2025-11-11 | 6.460 | 6.600 | 6.310 | 6.480 | 6.480 | 40,807,193 |
| 2025-11-10 | 6.450 | 6.540 | 6.300 | 6.310 | 6.310 | 44,279,395 |
| 2025-11-07 | 6.170 | 6.680 | 6.150 | 6.490 | 6.490 | 73,582,886 |
| 2025-11-06 | 6.060 | 6.280 | 5.920 | 6.260 | 6.260 | 58,412,788 |
| 2025-11-05 | 6.060 | 6.120 | 6.010 | 6.070 | 6.070 | 36,082,000 |
| 2025-11-04 | 5.990 | 6.160 | 5.900 | 6.100 | 6.100 | 52,465,386 |
| 2025-11-03 | 5.890 | 6.100 | 5.890 | 6.000 | 6.000 | 47,283,100 |
| 2025-10-31 | 5.730 | 6.020 | 5.650 | 5.890 | 5.890 | 48,406,502 |
| 2025-10-30 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 36,787,701 |
| 2025-10-29 | 6.000 | 6.050 | 5.850 | 5.890 | 5.890 | 46,863,300 |
| 2025-10-28 | 5.530 | 6.460 | 5.400 | 6.000 | 6.000 | 95,218,593 |
| 2025-10-27 | 5.540 | 5.720 | 5.420 | 5.510 | 5.510 | 31,586,500 |
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.