Beijing eGOVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.170 | 16.170 | 15.530 | 15.660 | 15.608 | 22,182,335 |
| 2024-04-29 | 15.770 | 15.990 | 15.580 | 15.890 | 15.837 | 28,305,709 |
| 2024-04-26 | 15.300 | 15.900 | 15.300 | 15.680 | 15.628 | 36,581,391 |
| 2024-04-25 | 15.200 | 15.520 | 14.980 | 15.180 | 15.129 | 31,035,264 |
| 2024-04-24 | 14.280 | 15.660 | 14.270 | 15.530 | 15.478 | 43,976,515 |
| 2024-04-23 | 13.980 | 14.100 | 13.860 | 13.910 | 13.863 | 12,058,043 |
| 2024-04-22 | 13.900 | 14.130 | 13.680 | 13.830 | 13.784 | 12,176,206 |
| 2024-04-19 | 14.030 | 14.170 | 13.740 | 14.110 | 14.063 | 17,145,156 |
| 2024-04-18 | 14.130 | 14.500 | 13.910 | 14.050 | 14.003 | 24,800,002 |
| 2024-04-17 | 13.430 | 14.130 | 13.430 | 14.000 | 13.953 | 22,557,965 |
| 2024-04-16 | 13.900 | 14.040 | 13.100 | 13.130 | 13.086 | 22,392,430 |
| 2024-04-15 | 13.900 | 14.160 | 13.470 | 14.080 | 14.033 | 25,487,219 |
| 2024-04-12 | 14.890 | 14.900 | 13.920 | 13.960 | 13.913 | 47,312,661 |
| 2024-04-11 | 15.780 | 16.140 | 15.660 | 15.760 | 15.707 | 19,489,140 |
| 2024-04-10 | 16.090 | 16.200 | 15.360 | 16.110 | 16.056 | 30,146,062 |
| 2024-04-09 | 16.080 | 16.760 | 16.080 | 16.230 | 16.176 | 22,694,150 |
| 2024-04-08 | 17.600 | 17.610 | 16.210 | 16.210 | 16.156 | 44,002,762 |
| 2024-04-03 | 17.110 | 17.780 | 16.740 | 17.580 | 17.521 | 63,316,611 |
| 2024-04-02 | 16.920 | 17.220 | 16.550 | 16.800 | 16.744 | 40,692,872 |
| 2024-04-01 | 16.880 | 17.060 | 16.650 | 17.000 | 16.943 | 44,311,176 |
| 2024-03-29 | 16.900 | 16.990 | 16.410 | 16.740 | 16.684 | 46,026,772 |
| 2024-03-28 | 15.210 | 17.840 | 15.160 | 17.490 | 17.432 | 102,492,982 |
| 2024-03-27 | 15.860 | 15.890 | 14.860 | 14.870 | 14.820 | 29,034,048 |
| 2024-03-26 | 16.340 | 16.600 | 15.650 | 15.890 | 15.837 | 33,850,401 |
| 2024-03-25 | 17.000 | 17.550 | 16.530 | 16.570 | 16.515 | 43,238,589 |
| 2024-03-22 | 17.180 | 18.020 | 16.810 | 17.290 | 17.232 | 71,626,124 |
| 2024-03-21 | 16.340 | 16.570 | 16.050 | 16.390 | 16.335 | 37,725,524 |
| 2024-03-20 | 15.600 | 16.800 | 15.550 | 16.610 | 16.554 | 52,864,163 |
| 2024-03-19 | 15.200 | 15.950 | 15.130 | 15.600 | 15.548 | 36,263,439 |
| 2024-03-18 | 15.000 | 15.250 | 14.900 | 15.250 | 15.199 | 18,466,760 |
| 2024-03-15 | 14.850 | 14.960 | 14.600 | 14.950 | 14.900 | 12,430,286 |
| 2024-03-14 | 15.010 | 15.100 | 14.600 | 14.880 | 14.830 | 17,270,696 |
| 2024-03-13 | 15.010 | 15.340 | 14.930 | 15.110 | 15.059 | 25,453,177 |
| 2024-03-12 | 14.950 | 15.050 | 14.730 | 14.970 | 14.920 | 16,586,367 |
| 2024-03-11 | 14.440 | 14.840 | 14.350 | 14.840 | 14.790 | 13,906,097 |
| 2024-03-08 | 14.440 | 14.630 | 14.230 | 14.540 | 14.491 | 13,450,450 |
| 2024-03-07 | 14.700 | 15.070 | 14.330 | 14.340 | 14.292 | 19,055,323 |
| 2024-03-06 | 14.700 | 14.970 | 14.450 | 14.700 | 14.651 | 16,273,354 |
| 2024-03-05 | 14.880 | 15.050 | 14.630 | 14.800 | 14.751 | 19,226,609 |
| 2024-03-04 | 15.300 | 15.310 | 14.750 | 15.050 | 15.000 | 21,048,501 |
| 2024-03-01 | 14.550 | 15.170 | 14.520 | 15.170 | 15.119 | 25,961,224 |
| 2024-02-29 | 13.730 | 14.660 | 13.730 | 14.600 | 14.551 | 23,459,759 |
| 2024-02-28 | 15.070 | 15.340 | 13.860 | 13.860 | 13.814 | 34,374,358 |
| 2024-02-27 | 14.400 | 15.080 | 14.300 | 15.060 | 15.010 | 23,429,742 |
| 2024-02-26 | 14.560 | 14.790 | 14.210 | 14.440 | 14.392 | 23,441,243 |
| 2024-02-23 | 14.210 | 14.580 | 13.950 | 14.550 | 14.501 | 25,561,389 |
| 2024-02-22 | 13.600 | 14.120 | 13.600 | 14.100 | 14.053 | 22,741,594 |
| 2024-02-21 | 13.410 | 14.060 | 13.400 | 13.600 | 13.555 | 21,007,768 |
| 2024-02-20 | 13.400 | 13.740 | 13.230 | 13.670 | 13.624 | 17,197,312 |
| 2024-02-19 | 13.740 | 13.830 | 13.220 | 13.600 | 13.555 | 22,977,337 |
| 2024-02-08 | 12.380 | 13.220 | 12.380 | 13.110 | 13.066 | 19,379,925 |
| 2024-02-07 | 12.000 | 12.570 | 11.970 | 12.230 | 12.189 | 21,407,701 |
| 2024-02-06 | 10.730 | 12.130 | 10.550 | 11.860 | 11.820 | 20,524,662 |
| 2024-02-05 | 12.000 | 12.020 | 10.400 | 10.860 | 10.824 | 26,092,291 |
| 2024-02-02 | 12.790 | 13.090 | 11.550 | 12.170 | 12.129 | 19,108,080 |
| 2024-02-01 | 12.920 | 13.290 | 12.680 | 12.780 | 12.737 | 13,754,860 |
| 2024-01-31 | 13.550 | 13.850 | 12.940 | 12.950 | 12.907 | 14,901,262 |
| 2024-01-30 | 14.070 | 14.290 | 13.650 | 13.670 | 13.624 | 10,068,980 |
| 2024-01-29 | 14.780 | 14.830 | 14.100 | 14.100 | 14.053 | 14,098,479 |
| 2024-01-26 | 14.470 | 14.980 | 14.300 | 14.600 | 14.551 | 23,178,251 |
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.