Beijing eGOVA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.800	14.050	13.740	13.910	13.910	9,462,805
2024-07-26	13.530	13.810	13.530	13.730	13.730	7,900,720
2024-07-25	13.360	13.780	13.330	13.550	13.550	7,922,143
2024-07-24	13.960	14.020	13.460	13.520	13.520	16,615,147
2024-07-23	14.110	14.600	13.930	14.140	14.140	20,121,332
2024-07-22	14.250	14.290	14.030	14.140	14.140	9,673,364
2024-07-19	13.930	14.260	13.920	14.080	14.080	9,451,940
2024-07-18	14.000	14.150	13.720	14.070	14.070	12,180,720
2024-07-17	14.280	14.370	14.050	14.110	14.110	12,937,941
2024-07-16	14.700	14.700	14.040	14.410	14.410	27,471,911
2024-07-15	15.100	15.250	14.920	15.180	15.180	14,470,594
2024-07-12	15.030	15.220	14.890	14.980	14.980	13,303,480
2024-07-11	14.720	15.100	14.620	15.090	15.090	21,326,144
2024-07-10	14.340	14.700	14.290	14.410	14.410	12,062,292
2024-07-09	14.200	14.560	13.670	14.460	14.460	17,655,459
2024-07-08	14.800	14.800	14.180	14.200	14.200	14,565,540
2024-07-05	14.760	14.950	14.290	14.850	14.850	14,128,680
2024-07-04	15.120	15.340	14.630	14.630	14.630	17,551,981
2024-07-03	15.330	15.430	15.010	15.010	15.010	22,125,568
2024-07-02	15.010	15.980	15.010	15.540	15.540	38,555,332
2024-07-01	14.760	15.030	14.610	15.010	15.010	13,077,772
2024-06-28	14.600	15.060	14.600	14.750	14.750	13,290,120
2024-06-27	15.040	15.130	14.740	14.740	14.740	13,720,360
2024-06-26	14.530	15.260	14.360	15.180	15.180	19,220,992
2024-06-25	14.500	14.880	14.130	14.650	14.650	16,527,581
2024-06-24	15.210	15.210	14.410	14.510	14.510	19,322,963
2024-06-21	15.170	15.430	14.920	15.390	15.390	15,802,130
2024-06-20	15.600	15.650	15.120	15.190	15.190	23,028,354
2024-06-19	15.100	15.750	15.040	15.750	15.750	32,178,056
2024-06-18	14.760	15.070	14.660	15.070	15.070	15,545,641
2024-06-17	14.620	14.810	14.610	14.680	14.680	8,547,820
2024-06-14	14.510	14.770	14.400	14.730	14.730	9,807,420
2024-06-13	14.550	14.770	14.520	14.570	14.570	9,946,458
2024-06-12	14.550	14.740	14.480	14.650	14.650	9,552,805
2024-06-11	14.280	14.600	14.080	14.560	14.560	9,691,475
2024-06-07	14.460	14.580	14.220	14.380	14.380	9,828,663
2024-06-06	15.000	15.050	14.220	14.280	14.280	21,748,700
2024-06-05	14.980	15.340	14.900	15.050	15.050	17,463,226
2024-06-04	14.930	15.000	14.670	15.000	15.000	11,944,445
2024-06-03	15.100	15.120	14.750	14.920	14.920	12,134,126
2024-05-31	15.030	15.210	15.030	15.090	15.090	12,342,977
2024-05-30	14.810	15.060	14.620	14.970	14.970	12,344,079
2024-05-29	14.850	15.140	14.800	14.940	14.890	13,119,200
2024-05-28	15.420	15.500	15.000	15.000	14.950	21,412,549
2024-05-27	15.580	15.960	15.300	15.660	15.608	30,195,014
2024-05-24	15.550	15.750	15.150	15.170	15.119	21,722,280
2024-05-23	16.240	16.360	15.670	15.710	15.657	28,477,948
2024-05-22	16.460	16.650	16.090	16.180	16.126	43,049,757
2024-05-21	16.560	17.560	16.430	16.540	16.485	69,996,789
2024-05-20	15.590	16.190	15.510	16.100	16.046	38,483,007
2024-05-17	15.290	15.970	15.230	15.720	15.667	43,679,813
2024-05-16	14.880	15.100	14.780	14.820	14.770	11,617,522
2024-05-15	15.100	15.100	14.790	14.810	14.760	15,456,277
2024-05-14	14.660	15.420	14.630	15.290	15.239	23,446,343
2024-05-13	14.920	14.920	14.470	14.540	14.491	14,462,178
2024-05-10	15.360	15.430	14.930	15.030	14.980	12,838,190
2024-05-09	15.080	15.360	15.070	15.300	15.249	12,167,047
2024-05-08	15.610	15.610	15.110	15.160	15.109	16,083,893
2024-05-07	15.670	15.910	15.600	15.680	15.628	15,058,989
2024-05-06	15.980	15.980	15.610	15.770	15.717	17,335,460

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-30	0.0500 CNY
2023-07-10	0.0600 CNY
2022-05-26	0.0450 CNY
2021-06-02	0.0400 CNY
2020-06-04	0.0400 CNY
2019-07-05	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.