Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.620 | 4.760 | 4.550 | 4.550 | 4.550 | 24,236,800 |
| 2025-01-22 | 4.620 | 4.680 | 4.540 | 4.570 | 4.570 | 21,444,700 |
| 2025-01-21 | 4.750 | 4.830 | 4.570 | 4.670 | 4.670 | 36,409,400 |
| 2025-01-20 | 4.700 | 4.840 | 4.450 | 4.660 | 4.660 | 50,248,647 |
| 2025-01-17 | 4.880 | 4.900 | 4.510 | 4.510 | 4.510 | 73,601,593 |
| 2025-01-16 | 4.470 | 5.340 | 4.430 | 5.100 | 5.100 | 84,181,697 |
| 2025-01-15 | 4.360 | 4.750 | 4.260 | 4.450 | 4.450 | 33,766,904 |
| 2025-01-14 | 4.040 | 4.350 | 4.040 | 4.350 | 4.350 | 15,869,550 |
| 2025-01-13 | 3.910 | 4.060 | 3.780 | 4.020 | 4.020 | 15,187,300 |
| 2025-01-10 | 4.130 | 4.190 | 3.940 | 3.960 | 3.960 | 10,505,200 |
| 2025-01-09 | 4.100 | 4.190 | 4.050 | 4.150 | 4.150 | 10,396,400 |
| 2025-01-08 | 4.110 | 4.170 | 3.930 | 4.090 | 4.090 | 14,789,204 |
| 2025-01-07 | 3.960 | 4.120 | 3.960 | 4.110 | 4.110 | 15,604,205 |
| 2025-01-06 | 3.920 | 4.000 | 3.710 | 3.920 | 3.920 | 18,861,900 |
| 2025-01-03 | 4.280 | 4.340 | 3.910 | 3.960 | 3.960 | 20,610,775 |
| 2025-01-02 | 4.370 | 4.480 | 4.240 | 4.280 | 4.280 | 15,288,523 |
| 2024-12-31 | 4.540 | 4.630 | 4.370 | 4.380 | 4.380 | 13,352,161 |
| 2024-12-30 | 4.670 | 4.670 | 4.430 | 4.550 | 4.550 | 14,610,902 |
| 2024-12-27 | 4.650 | 4.770 | 4.500 | 4.660 | 4.660 | 16,555,900 |
| 2024-12-26 | 4.490 | 4.640 | 4.470 | 4.560 | 4.560 | 16,365,875 |
| 2024-12-25 | 4.620 | 4.650 | 4.320 | 4.470 | 4.470 | 23,858,200 |
| 2024-12-24 | 4.750 | 4.770 | 4.550 | 4.630 | 4.630 | 23,519,200 |
| 2024-12-23 | 5.150 | 5.160 | 4.610 | 4.630 | 4.630 | 36,686,672 |
| 2024-12-20 | 5.080 | 5.300 | 5.040 | 5.170 | 5.170 | 32,724,963 |
| 2024-12-19 | 5.090 | 5.220 | 4.900 | 5.080 | 5.080 | 35,916,906 |
| 2024-12-18 | 5.280 | 5.380 | 5.010 | 5.180 | 5.180 | 40,778,779 |
| 2024-12-17 | 5.600 | 5.780 | 5.270 | 5.330 | 5.330 | 67,411,549 |
| 2024-12-16 | 5.600 | 6.190 | 5.360 | 6.040 | 6.040 | 105,600,501 |
| 2024-12-13 | 5.150 | 5.950 | 5.140 | 5.580 | 5.580 | 80,961,674 |
| 2024-12-12 | 5.120 | 5.180 | 5.040 | 5.170 | 5.170 | 15,845,924 |
| 2024-12-11 | 5.080 | 5.150 | 5.030 | 5.130 | 5.130 | 16,514,600 |
| 2024-12-10 | 5.210 | 5.290 | 5.060 | 5.080 | 5.080 | 19,991,400 |
| 2024-12-09 | 5.120 | 5.200 | 4.990 | 5.090 | 5.090 | 17,930,700 |
| 2024-12-06 | 5.080 | 5.170 | 5.010 | 5.080 | 5.080 | 17,533,604 |
| 2024-12-05 | 4.900 | 5.110 | 4.880 | 5.090 | 5.090 | 18,255,358 |
| 2024-12-04 | 5.120 | 5.140 | 4.890 | 4.920 | 4.920 | 20,803,112 |
| 2024-12-03 | 5.140 | 5.190 | 5.050 | 5.150 | 5.150 | 30,779,690 |
| 2024-12-02 | 4.800 | 5.240 | 4.780 | 5.150 | 5.150 | 34,159,122 |
| 2024-11-29 | 4.780 | 4.870 | 4.670 | 4.800 | 4.800 | 18,263,323 |
| 2024-11-28 | 4.720 | 4.840 | 4.720 | 4.780 | 4.780 | 19,841,702 |
| 2024-11-27 | 4.510 | 4.690 | 4.330 | 4.670 | 4.670 | 16,839,700 |
| 2024-11-26 | 4.580 | 4.690 | 4.540 | 4.550 | 4.550 | 12,958,200 |
| 2024-11-25 | 4.550 | 4.650 | 4.420 | 4.570 | 4.570 | 15,583,189 |
| 2024-11-22 | 4.650 | 4.900 | 4.540 | 4.550 | 4.550 | 25,608,800 |
| 2024-11-21 | 4.660 | 4.710 | 4.570 | 4.690 | 4.690 | 13,702,000 |
| 2024-11-20 | 4.510 | 4.710 | 4.480 | 4.660 | 4.660 | 15,988,300 |
| 2024-11-19 | 4.360 | 4.500 | 4.300 | 4.480 | 4.480 | 12,758,628 |
| 2024-11-18 | 4.600 | 4.650 | 4.260 | 4.340 | 4.340 | 19,323,700 |
| 2024-11-15 | 4.600 | 4.760 | 4.580 | 4.590 | 4.590 | 16,951,000 |
| 2024-11-14 | 4.780 | 4.810 | 4.600 | 4.640 | 4.640 | 15,276,700 |
| 2024-11-13 | 4.800 | 4.850 | 4.630 | 4.800 | 4.800 | 23,589,332 |
| 2024-11-12 | 5.060 | 5.100 | 4.750 | 4.810 | 4.810 | 47,102,546 |
| 2024-11-11 | 4.800 | 5.400 | 4.790 | 5.110 | 5.110 | 55,006,500 |
| 2024-11-08 | 4.720 | 4.870 | 4.610 | 4.810 | 4.810 | 32,939,528 |
| 2024-11-07 | 4.500 | 4.690 | 4.400 | 4.690 | 4.690 | 25,380,337 |
| 2024-11-06 | 4.470 | 4.550 | 4.420 | 4.480 | 4.480 | 18,756,977 |
| 2024-11-05 | 4.300 | 4.450 | 4.290 | 4.430 | 4.430 | 12,192,142 |
| 2024-11-04 | 4.180 | 4.320 | 4.160 | 4.290 | 4.290 | 13,178,800 |
| 2024-11-01 | 4.550 | 4.560 | 4.190 | 4.200 | 4.200 | 21,845,084 |
| 2024-10-31 | 4.400 | 4.600 | 4.400 | 4.560 | 4.560 | 17,309,306 |
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.