Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.720 | 5.760 | 5.460 | 5.480 | 5.480 | 54,305,022 |
| 2025-10-23 | 5.860 | 5.900 | 5.670 | 5.850 | 5.850 | 28,135,676 |
| 2025-10-22 | 5.900 | 5.990 | 5.790 | 5.800 | 5.800 | 32,289,620 |
| 2025-10-21 | 5.900 | 6.020 | 5.780 | 5.970 | 5.970 | 43,515,062 |
| 2025-10-20 | 6.100 | 6.180 | 5.770 | 5.850 | 5.850 | 53,482,700 |
| 2025-10-17 | 5.790 | 6.010 | 5.720 | 5.920 | 5.920 | 50,223,262 |
| 2025-10-16 | 5.820 | 5.830 | 5.720 | 5.820 | 5.820 | 26,054,647 |
| 2025-10-15 | 5.550 | 5.850 | 5.500 | 5.840 | 5.840 | 38,822,562 |
| 2025-10-14 | 5.660 | 5.700 | 5.500 | 5.520 | 5.520 | 13,144,962 |
| 2025-10-13 | 5.430 | 5.690 | 5.250 | 5.660 | 5.660 | 18,853,118 |
| 2025-10-10 | 5.600 | 5.620 | 5.520 | 5.590 | 5.590 | 12,813,700 |
| 2025-10-09 | 5.650 | 5.670 | 5.560 | 5.620 | 5.620 | 14,375,500 |
| 2025-09-30 | 5.710 | 5.760 | 5.630 | 5.640 | 5.640 | 14,424,620 |
| 2025-09-29 | 5.550 | 5.720 | 5.420 | 5.720 | 5.720 | 20,051,620 |
| 2025-09-26 | 5.510 | 5.650 | 5.440 | 5.560 | 5.560 | 18,884,508 |
| 2025-09-25 | 5.490 | 5.640 | 5.490 | 5.540 | 5.540 | 15,838,100 |
| 2025-09-24 | 5.290 | 5.530 | 5.230 | 5.520 | 5.520 | 17,305,108 |
| 2025-09-23 | 5.490 | 5.490 | 5.140 | 5.290 | 5.290 | 20,681,000 |
| 2025-09-22 | 5.530 | 5.560 | 5.420 | 5.490 | 5.490 | 11,505,520 |
| 2025-09-19 | 5.590 | 5.630 | 5.450 | 5.500 | 5.500 | 14,863,920 |
| 2025-09-18 | 5.720 | 5.770 | 5.520 | 5.600 | 5.600 | 20,937,700 |
| 2025-09-17 | 5.780 | 5.790 | 5.690 | 5.730 | 5.730 | 15,705,000 |
| 2025-09-16 | 5.560 | 5.800 | 5.530 | 5.790 | 5.790 | 24,950,300 |
| 2025-09-15 | 5.590 | 5.600 | 5.460 | 5.590 | 5.590 | 12,941,820 |
| 2025-09-12 | 5.570 | 5.660 | 5.550 | 5.580 | 5.580 | 17,113,800 |
| 2025-09-11 | 5.420 | 5.580 | 5.330 | 5.570 | 5.570 | 18,108,938 |
| 2025-09-10 | 5.370 | 5.490 | 5.360 | 5.420 | 5.420 | 14,875,310 |
| 2025-09-09 | 5.520 | 5.530 | 5.340 | 5.360 | 5.360 | 17,567,600 |
| 2025-09-08 | 5.530 | 5.580 | 5.460 | 5.520 | 5.520 | 14,195,500 |
| 2025-09-05 | 5.430 | 5.550 | 5.360 | 5.550 | 5.550 | 17,810,318 |
| 2025-09-04 | 5.480 | 5.590 | 5.330 | 5.420 | 5.420 | 23,097,018 |
| 2025-09-03 | 5.690 | 5.690 | 5.430 | 5.480 | 5.480 | 23,818,700 |
| 2025-09-02 | 5.820 | 5.830 | 5.570 | 5.690 | 5.690 | 32,543,799 |
| 2025-09-01 | 5.610 | 5.870 | 5.580 | 5.850 | 5.850 | 43,406,580 |
| 2025-08-29 | 5.690 | 5.740 | 5.550 | 5.560 | 5.560 | 28,660,918 |
| 2025-08-28 | 5.680 | 5.760 | 5.410 | 5.720 | 5.720 | 58,399,100 |
| 2025-08-27 | 5.770 | 5.980 | 5.660 | 5.680 | 5.680 | 75,624,617 |
| 2025-08-26 | 5.430 | 5.520 | 5.390 | 5.500 | 5.500 | 18,028,480 |
| 2025-08-25 | 5.500 | 5.590 | 5.410 | 5.450 | 5.450 | 19,264,600 |
| 2025-08-22 | 5.440 | 5.500 | 5.420 | 5.480 | 5.480 | 14,936,604 |
| 2025-08-21 | 5.470 | 5.490 | 5.410 | 5.460 | 5.460 | 18,003,104 |
| 2025-08-20 | 5.410 | 5.480 | 5.350 | 5.450 | 5.450 | 15,693,500 |
| 2025-08-19 | 5.390 | 5.450 | 5.320 | 5.420 | 5.420 | 16,603,100 |
| 2025-08-18 | 5.300 | 5.410 | 5.280 | 5.390 | 5.390 | 20,012,000 |
| 2025-08-15 | 5.210 | 5.310 | 5.180 | 5.280 | 5.280 | 15,235,500 |
| 2025-08-14 | 5.390 | 5.410 | 5.200 | 5.210 | 5.210 | 21,255,859 |
| 2025-08-13 | 5.430 | 5.450 | 5.360 | 5.380 | 5.380 | 18,695,639 |
| 2025-08-12 | 5.450 | 5.520 | 5.400 | 5.430 | 5.430 | 23,643,100 |
| 2025-08-11 | 5.460 | 5.540 | 5.390 | 5.480 | 5.480 | 38,738,004 |
| 2025-08-08 | 5.290 | 5.450 | 5.240 | 5.390 | 5.390 | 40,334,454 |
| 2025-08-07 | 5.320 | 5.380 | 5.290 | 5.320 | 5.320 | 14,538,700 |
| 2025-08-06 | 5.300 | 5.340 | 5.260 | 5.330 | 5.330 | 16,401,501 |
| 2025-08-05 | 5.220 | 5.290 | 5.210 | 5.290 | 5.290 | 17,257,500 |
| 2025-08-04 | 5.140 | 5.220 | 5.100 | 5.220 | 5.220 | 12,200,800 |
| 2025-08-01 | 5.110 | 5.200 | 5.090 | 5.170 | 5.170 | 15,727,356 |
| 2025-07-31 | 5.170 | 5.220 | 5.080 | 5.090 | 5.090 | 15,682,700 |
| 2025-07-30 | 5.230 | 5.230 | 5.110 | 5.170 | 5.170 | 13,283,004 |
| 2025-07-29 | 5.280 | 5.280 | 5.170 | 5.230 | 5.230 | 14,356,900 |
| 2025-07-28 | 5.280 | 5.290 | 5.230 | 5.290 | 5.290 | 15,210,500 |
| 2025-07-25 | 5.250 | 5.290 | 5.200 | 5.280 | 5.280 | 21,360,100 |
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.