Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.240 | 5.270 | 5.220 | 5.260 | 5.260 | 21,371,250 |
| 2025-07-23 | 5.340 | 5.350 | 5.200 | 5.230 | 5.230 | 29,967,450 |
| 2025-07-22 | 5.400 | 5.480 | 5.300 | 5.360 | 5.360 | 32,268,362 |
| 2025-07-21 | 5.460 | 5.490 | 5.350 | 5.430 | 5.430 | 41,451,403 |
| 2025-07-18 | 5.590 | 5.600 | 5.440 | 5.480 | 5.480 | 57,476,900 |
| 2025-07-17 | 5.330 | 5.780 | 5.330 | 5.730 | 5.730 | 87,788,180 |
| 2025-07-16 | 5.200 | 6.160 | 5.170 | 5.520 | 5.520 | 78,781,102 |
| 2025-07-15 | 5.230 | 5.230 | 5.090 | 5.170 | 5.170 | 11,147,452 |
| 2025-07-14 | 5.190 | 5.220 | 5.140 | 5.210 | 5.210 | 9,273,704 |
| 2025-07-11 | 5.150 | 5.210 | 5.140 | 5.190 | 5.190 | 10,799,300 |
| 2025-07-10 | 5.180 | 5.240 | 5.140 | 5.160 | 5.160 | 11,270,200 |
| 2025-07-09 | 5.160 | 5.250 | 5.130 | 5.190 | 5.190 | 13,391,302 |
| 2025-07-08 | 5.100 | 5.160 | 5.070 | 5.160 | 5.160 | 13,412,313 |
| 2025-07-07 | 5.070 | 5.120 | 5.020 | 5.100 | 5.100 | 10,659,800 |
| 2025-07-04 | 5.060 | 5.130 | 4.990 | 5.040 | 5.040 | 11,761,100 |
| 2025-07-03 | 4.980 | 5.090 | 4.980 | 5.070 | 5.070 | 14,642,462 |
| 2025-07-02 | 5.000 | 5.030 | 4.930 | 4.970 | 4.970 | 10,148,900 |
| 2025-07-01 | 5.010 | 5.090 | 4.960 | 5.030 | 5.030 | 14,837,720 |
| 2025-06-30 | 4.960 | 5.090 | 4.930 | 5.020 | 5.020 | 16,153,450 |
| 2025-06-27 | 4.930 | 4.990 | 4.910 | 4.930 | 4.930 | 10,175,300 |
| 2025-06-26 | 4.910 | 4.980 | 4.870 | 4.920 | 4.920 | 14,152,950 |
| 2025-06-25 | 4.880 | 4.910 | 4.820 | 4.900 | 4.900 | 11,716,300 |
| 2025-06-24 | 4.750 | 4.900 | 4.720 | 4.850 | 4.850 | 13,964,600 |
| 2025-06-23 | 4.570 | 4.740 | 4.520 | 4.740 | 4.740 | 11,290,600 |
| 2025-06-20 | 4.630 | 4.700 | 4.570 | 4.610 | 4.610 | 11,284,300 |
| 2025-06-19 | 4.790 | 4.800 | 4.630 | 4.650 | 4.650 | 13,530,210 |
| 2025-06-18 | 4.800 | 4.820 | 4.760 | 4.790 | 4.790 | 9,621,094 |
| 2025-06-17 | 4.840 | 4.860 | 4.760 | 4.790 | 4.790 | 9,144,200 |
| 2025-06-16 | 4.750 | 4.860 | 4.710 | 4.820 | 4.820 | 13,219,803 |
| 2025-06-13 | 4.890 | 4.890 | 4.730 | 4.750 | 4.750 | 12,797,685 |
| 2025-06-12 | 4.860 | 4.920 | 4.820 | 4.890 | 4.890 | 11,944,100 |
| 2025-06-11 | 4.860 | 4.920 | 4.840 | 4.870 | 4.870 | 9,855,500 |
| 2025-06-10 | 4.910 | 4.910 | 4.780 | 4.850 | 4.850 | 13,635,904 |
| 2025-06-09 | 4.850 | 4.920 | 4.820 | 4.920 | 4.920 | 14,307,462 |
| 2025-06-06 | 4.840 | 4.850 | 4.760 | 4.840 | 4.840 | 13,697,550 |
| 2025-06-05 | 4.780 | 4.850 | 4.740 | 4.830 | 4.830 | 15,024,550 |
| 2025-06-04 | 4.770 | 4.810 | 4.730 | 4.770 | 4.770 | 12,845,800 |
| 2025-06-03 | 4.710 | 4.810 | 4.690 | 4.740 | 4.740 | 15,486,500 |
| 2025-05-30 | 4.870 | 4.890 | 4.710 | 4.740 | 4.740 | 19,002,800 |
| 2025-05-29 | 4.710 | 4.890 | 4.710 | 4.870 | 4.870 | 24,843,606 |
| 2025-05-28 | 4.810 | 4.830 | 4.710 | 4.740 | 4.740 | 17,370,803 |
| 2025-05-27 | 4.810 | 4.860 | 4.710 | 4.790 | 4.790 | 29,705,604 |
| 2025-05-26 | 4.660 | 4.820 | 4.660 | 4.760 | 4.760 | 26,905,902 |
| 2025-05-23 | 4.810 | 4.820 | 4.680 | 4.710 | 4.710 | 53,152,548 |
| 2025-05-22 | 4.690 | 5.390 | 4.610 | 5.020 | 5.020 | 64,594,256 |
| 2025-05-21 | 4.750 | 4.780 | 4.700 | 4.710 | 4.710 | 11,762,300 |
| 2025-05-20 | 4.720 | 4.760 | 4.650 | 4.750 | 4.750 | 12,064,958 |
| 2025-05-19 | 4.670 | 4.750 | 4.610 | 4.720 | 4.720 | 9,537,602 |
| 2025-05-16 | 4.670 | 4.720 | 4.640 | 4.660 | 4.660 | 8,463,300 |
| 2025-05-15 | 4.730 | 4.740 | 4.660 | 4.680 | 4.680 | 12,960,200 |
| 2025-05-14 | 4.740 | 4.820 | 4.700 | 4.740 | 4.740 | 22,798,400 |
| 2025-05-13 | 4.900 | 4.930 | 4.740 | 4.760 | 4.760 | 36,884,100 |
| 2025-05-12 | 4.720 | 5.130 | 4.670 | 4.980 | 4.980 | 43,507,699 |
| 2025-05-09 | 4.810 | 4.810 | 4.660 | 4.690 | 4.690 | 9,886,148 |
| 2025-05-08 | 4.690 | 4.830 | 4.660 | 4.820 | 4.820 | 16,270,504 |
| 2025-05-07 | 4.750 | 4.760 | 4.600 | 4.670 | 4.670 | 11,035,700 |
| 2025-05-06 | 4.510 | 4.670 | 4.510 | 4.670 | 4.670 | 13,413,804 |
| 2025-04-30 | 4.440 | 4.510 | 4.440 | 4.480 | 4.480 | 8,739,732 |
| 2025-04-29 | 4.370 | 4.500 | 4.340 | 4.430 | 4.430 | 8,374,732 |
| 2025-04-28 | 4.400 | 4.440 | 4.300 | 4.410 | 4.410 | 14,656,803 |
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.