Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.460 | 4.530 | 4.430 | 4.470 | 4.470 | 9,975,403 |
| 2025-04-24 | 4.530 | 4.530 | 4.390 | 4.450 | 4.450 | 13,022,600 |
| 2025-04-23 | 4.540 | 4.590 | 4.470 | 4.540 | 4.540 | 17,845,900 |
| 2025-04-22 | 4.450 | 4.570 | 4.440 | 4.550 | 4.550 | 16,611,011 |
| 2025-04-21 | 4.330 | 4.480 | 4.280 | 4.460 | 4.460 | 13,483,400 |
| 2025-04-18 | 4.330 | 4.390 | 4.270 | 4.360 | 4.360 | 11,427,100 |
| 2025-04-17 | 4.270 | 4.400 | 4.270 | 4.350 | 4.350 | 12,701,100 |
| 2025-04-16 | 4.440 | 4.460 | 4.230 | 4.330 | 4.330 | 15,615,701 |
| 2025-04-15 | 4.440 | 4.550 | 4.430 | 4.480 | 4.480 | 17,456,604 |
| 2025-04-14 | 4.530 | 4.550 | 4.410 | 4.460 | 4.460 | 23,631,404 |
| 2025-04-11 | 4.370 | 4.550 | 4.320 | 4.430 | 4.430 | 32,701,100 |
| 2025-04-10 | 4.110 | 4.800 | 4.110 | 4.440 | 4.440 | 41,973,279 |
| 2025-04-09 | 3.870 | 4.110 | 3.550 | 4.070 | 4.070 | 22,239,900 |
| 2025-04-08 | 3.860 | 4.160 | 3.810 | 3.940 | 3.940 | 22,945,500 |
| 2025-04-07 | 4.350 | 4.350 | 3.720 | 3.750 | 3.750 | 23,058,298 |
| 2025-04-03 | 4.630 | 4.690 | 4.590 | 4.650 | 4.650 | 7,513,200 |
| 2025-04-02 | 4.640 | 4.720 | 4.630 | 4.660 | 4.660 | 6,663,500 |
| 2025-04-01 | 4.620 | 4.720 | 4.620 | 4.630 | 4.630 | 9,278,700 |
| 2025-03-31 | 4.590 | 4.620 | 4.470 | 4.600 | 4.600 | 12,058,100 |
| 2025-03-28 | 4.680 | 4.720 | 4.580 | 4.600 | 4.600 | 9,109,900 |
| 2025-03-27 | 4.700 | 4.750 | 4.600 | 4.680 | 4.680 | 9,785,999 |
| 2025-03-26 | 4.630 | 4.770 | 4.620 | 4.720 | 4.720 | 11,606,300 |
| 2025-03-25 | 4.650 | 4.690 | 4.560 | 4.640 | 4.640 | 13,585,703 |
| 2025-03-24 | 4.990 | 5.030 | 4.540 | 4.670 | 4.670 | 23,224,720 |
| 2025-03-21 | 5.120 | 5.160 | 4.980 | 5.010 | 5.010 | 13,358,700 |
| 2025-03-20 | 5.160 | 5.240 | 5.110 | 5.160 | 5.160 | 9,329,891 |
| 2025-03-19 | 5.220 | 5.240 | 5.130 | 5.160 | 5.160 | 9,762,100 |
| 2025-03-18 | 5.290 | 5.340 | 5.200 | 5.240 | 5.240 | 11,221,700 |
| 2025-03-17 | 5.270 | 5.330 | 5.210 | 5.270 | 5.270 | 10,866,200 |
| 2025-03-14 | 5.110 | 5.290 | 5.050 | 5.270 | 5.270 | 18,005,400 |
| 2025-03-13 | 5.210 | 5.240 | 4.980 | 5.130 | 5.130 | 19,605,800 |
| 2025-03-12 | 5.280 | 5.320 | 5.220 | 5.260 | 5.260 | 12,420,720 |
| 2025-03-11 | 5.200 | 5.260 | 5.140 | 5.250 | 5.250 | 11,686,900 |
| 2025-03-10 | 5.330 | 5.390 | 5.220 | 5.260 | 5.260 | 13,307,950 |
| 2025-03-07 | 5.460 | 5.510 | 5.280 | 5.330 | 5.330 | 17,579,800 |
| 2025-03-06 | 5.240 | 5.540 | 5.240 | 5.460 | 5.460 | 25,007,600 |
| 2025-03-05 | 5.200 | 5.240 | 5.080 | 5.220 | 5.220 | 13,066,510 |
| 2025-03-04 | 5.020 | 5.240 | 5.010 | 5.230 | 5.230 | 14,650,000 |
| 2025-03-03 | 5.080 | 5.260 | 5.010 | 5.060 | 5.060 | 19,073,100 |
| 2025-02-28 | 5.340 | 5.360 | 5.050 | 5.070 | 5.070 | 18,374,087 |
| 2025-02-27 | 5.470 | 5.490 | 5.250 | 5.370 | 5.370 | 20,230,699 |
| 2025-02-26 | 5.500 | 5.520 | 5.390 | 5.470 | 5.470 | 17,542,199 |
| 2025-02-25 | 5.400 | 5.640 | 5.330 | 5.470 | 5.470 | 27,365,600 |
| 2025-02-24 | 5.470 | 5.630 | 5.420 | 5.490 | 5.490 | 32,098,099 |
| 2025-02-21 | 5.300 | 5.520 | 5.220 | 5.430 | 5.430 | 32,615,999 |
| 2025-02-20 | 5.240 | 5.320 | 5.160 | 5.310 | 5.310 | 19,185,950 |
| 2025-02-19 | 5.080 | 5.290 | 5.050 | 5.230 | 5.230 | 20,895,536 |
| 2025-02-18 | 5.280 | 5.360 | 5.040 | 5.070 | 5.070 | 25,341,500 |
| 2025-02-17 | 5.300 | 5.410 | 5.260 | 5.320 | 5.320 | 22,544,500 |
| 2025-02-14 | 5.200 | 5.290 | 5.170 | 5.260 | 5.260 | 18,147,566 |
| 2025-02-13 | 5.300 | 5.310 | 5.150 | 5.240 | 5.240 | 22,352,900 |
| 2025-02-12 | 5.260 | 5.350 | 5.230 | 5.310 | 5.310 | 20,667,200 |
| 2025-02-11 | 5.340 | 5.340 | 5.220 | 5.300 | 5.300 | 23,399,302 |
| 2025-02-10 | 5.160 | 5.370 | 5.100 | 5.350 | 5.350 | 37,196,660 |
| 2025-02-07 | 5.050 | 5.300 | 5.000 | 5.150 | 5.150 | 38,923,662 |
| 2025-02-06 | 4.920 | 5.070 | 4.920 | 5.040 | 5.040 | 30,229,802 |
| 2025-02-05 | 4.960 | 5.060 | 4.890 | 5.000 | 5.000 | 30,362,500 |
| 2025-01-27 | 4.850 | 5.200 | 4.800 | 4.890 | 4.890 | 38,660,000 |
| 2025-01-24 | 4.610 | 4.830 | 4.580 | 4.820 | 4.820 | 36,359,800 |
| 2025-01-23 | 4.620 | 4.760 | 4.550 | 4.550 | 4.550 | 24,236,800 |
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.