Beijing Century Real Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.440 | 4.490 | 4.360 | 4.440 | 4.440 | 15,305,300 |
| 2024-10-29 | 4.530 | 4.640 | 4.410 | 4.450 | 4.450 | 19,626,500 |
| 2024-10-28 | 4.390 | 4.540 | 4.360 | 4.540 | 4.540 | 17,156,316 |
| 2024-10-25 | 4.320 | 4.410 | 4.280 | 4.380 | 4.380 | 16,499,000 |
| 2024-10-24 | 4.280 | 4.360 | 4.230 | 4.290 | 4.290 | 14,978,859 |
| 2024-10-23 | 4.280 | 4.320 | 4.220 | 4.230 | 4.230 | 15,094,504 |
| 2024-10-22 | 4.350 | 4.360 | 4.220 | 4.280 | 4.280 | 18,070,600 |
| 2024-10-21 | 4.250 | 4.450 | 4.250 | 4.370 | 4.370 | 21,052,555 |
| 2024-10-18 | 4.110 | 4.300 | 4.030 | 4.250 | 4.250 | 21,139,316 |
| 2024-10-17 | 4.090 | 4.220 | 4.090 | 4.150 | 4.150 | 17,180,000 |
| 2024-10-16 | 4.050 | 4.110 | 3.960 | 4.100 | 4.100 | 14,674,300 |
| 2024-10-15 | 4.030 | 4.190 | 3.940 | 4.050 | 4.050 | 17,400,000 |
| 2024-10-14 | 3.960 | 4.040 | 3.830 | 4.030 | 4.030 | 15,451,336 |
| 2024-10-11 | 4.080 | 4.140 | 3.830 | 3.880 | 3.880 | 23,151,081 |
| 2024-10-10 | 4.150 | 4.340 | 4.050 | 4.130 | 4.130 | 28,312,282 |
| 2024-10-09 | 4.370 | 4.450 | 4.030 | 4.030 | 4.030 | 37,579,262 |
| 2024-10-08 | 4.800 | 4.800 | 4.110 | 4.610 | 4.610 | 52,854,526 |
| 2024-09-30 | 3.640 | 4.090 | 3.550 | 4.030 | 4.030 | 35,532,200 |
| 2024-09-27 | 3.390 | 3.560 | 3.370 | 3.480 | 3.480 | 26,019,228 |
| 2024-09-26 | 3.310 | 3.360 | 3.280 | 3.350 | 3.350 | 18,377,302 |
| 2024-09-25 | 3.220 | 3.350 | 3.170 | 3.320 | 3.320 | 23,250,375 |
| 2024-09-24 | 3.140 | 3.200 | 3.100 | 3.190 | 3.190 | 13,635,410 |
| 2024-09-23 | 3.160 | 3.170 | 3.110 | 3.130 | 3.130 | 11,654,300 |
| 2024-09-20 | 3.150 | 3.200 | 3.130 | 3.170 | 3.170 | 18,074,606 |
| 2024-09-19 | 2.970 | 3.260 | 2.970 | 3.140 | 3.140 | 20,950,800 |
| 2024-09-18 | 3.060 | 3.070 | 2.920 | 2.980 | 2.980 | 10,795,600 |
| 2024-09-13 | 3.120 | 3.120 | 3.020 | 3.030 | 3.030 | 11,820,700 |
| 2024-09-12 | 3.020 | 3.140 | 3.020 | 3.110 | 3.110 | 16,251,100 |
| 2024-09-11 | 3.040 | 3.060 | 3.000 | 3.020 | 3.020 | 9,999,300 |
| 2024-09-10 | 2.980 | 3.050 | 2.920 | 3.040 | 3.040 | 11,054,600 |
| 2024-09-09 | 2.930 | 2.990 | 2.870 | 2.960 | 2.960 | 9,665,800 |
| 2024-09-06 | 3.040 | 3.060 | 2.930 | 2.960 | 2.960 | 11,820,600 |
| 2024-09-05 | 2.990 | 3.040 | 2.960 | 3.020 | 3.020 | 13,280,602 |
| 2024-09-04 | 3.020 | 3.040 | 2.950 | 2.990 | 2.990 | 14,214,204 |
| 2024-09-03 | 3.040 | 3.070 | 2.970 | 3.010 | 3.010 | 20,951,160 |
| 2024-09-02 | 3.000 | 3.110 | 2.990 | 3.040 | 3.040 | 28,398,240 |
| 2024-08-30 | 2.880 | 3.040 | 2.880 | 3.020 | 3.020 | 31,360,650 |
| 2024-08-29 | 2.800 | 2.930 | 2.760 | 2.900 | 2.900 | 35,750,600 |
| 2024-08-28 | 2.680 | 3.010 | 2.680 | 2.890 | 2.890 | 56,779,117 |
| 2024-08-27 | 2.640 | 2.680 | 2.570 | 2.590 | 2.590 | 17,136,036 |
| 2024-08-26 | 2.700 | 2.720 | 2.620 | 2.670 | 2.670 | 21,264,728 |
| 2024-08-23 | 2.600 | 2.690 | 2.570 | 2.640 | 2.640 | 23,243,963 |
| 2024-08-22 | 2.720 | 2.810 | 2.610 | 2.620 | 2.620 | 33,180,600 |
| 2024-08-21 | 2.900 | 2.930 | 2.710 | 2.730 | 2.730 | 47,223,600 |
| 2024-08-20 | 3.220 | 3.220 | 2.940 | 2.940 | 2.940 | 75,542,533 |
| 2024-08-19 | 3.460 | 3.470 | 3.400 | 3.470 | 3.470 | 31,615,102 |
| 2024-08-16 | 2.750 | 3.040 | 2.730 | 2.890 | 2.890 | 34,193,824 |
| 2024-08-15 | 2.610 | 2.790 | 2.580 | 2.740 | 2.740 | 15,498,900 |
| 2024-08-14 | 2.590 | 2.680 | 2.570 | 2.640 | 2.640 | 10,480,100 |
| 2024-08-13 | 2.530 | 2.590 | 2.480 | 2.590 | 2.590 | 6,888,700 |
| 2024-08-12 | 2.570 | 2.610 | 2.520 | 2.550 | 2.550 | 5,284,500 |
| 2024-08-09 | 2.600 | 2.650 | 2.570 | 2.590 | 2.590 | 5,347,700 |
| 2024-08-08 | 2.570 | 2.620 | 2.530 | 2.600 | 2.600 | 6,762,600 |
| 2024-08-07 | 2.600 | 2.650 | 2.580 | 2.590 | 2.590 | 6,295,504 |
| 2024-08-06 | 2.550 | 2.670 | 2.530 | 2.590 | 2.590 | 8,167,800 |
| 2024-08-05 | 2.560 | 2.650 | 2.520 | 2.530 | 2.530 | 8,213,700 |
| 2024-08-02 | 2.650 | 2.690 | 2.600 | 2.610 | 2.610 | 7,742,000 |
| 2024-08-01 | 2.630 | 2.740 | 2.630 | 2.690 | 2.690 | 10,522,900 |
| 2024-07-31 | 2.560 | 2.640 | 2.550 | 2.630 | 2.630 | 7,181,200 |
| 2024-07-30 | 2.530 | 2.580 | 2.510 | 2.570 | 2.570 | 6,038,900 |
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.