Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.880	14.470	13.630	14.420	14.372	15,962,287
2024-01-24	13.650	13.850	13.200	13.800	13.754	12,927,428
2024-01-23	13.480	13.700	13.310	13.540	13.495	14,998,888
2024-01-22	14.420	14.480	13.290	13.430	13.385	14,040,402
2024-01-19	14.720	14.740	14.350	14.410	14.362	8,172,546
2024-01-18	14.710	14.790	14.120	14.750	14.701	13,297,765
2024-01-17	15.000	15.080	14.700	14.700	14.651	7,641,072
2024-01-16	15.000	15.090	14.740	15.040	14.990	9,907,139
2024-01-15	15.550	15.560	14.730	15.070	15.020	20,720,447
2024-01-12	15.860	15.980	15.590	15.610	15.558	9,412,893
2024-01-11	15.540	16.050	15.530	16.000	15.947	12,246,295
2024-01-10	16.400	16.420	15.520	15.540	15.488	15,438,291
2024-01-09	16.790	16.790	16.320	16.470	16.415	9,176,936
2024-01-08	16.990	16.990	16.560	16.680	16.624	6,986,575
2024-01-05	17.650	17.690	16.960	16.970	16.913	9,062,561
2024-01-04	17.380	17.800	17.100	17.620	17.561	11,754,585
2024-01-03	17.420	17.530	17.150	17.340	17.282	6,886,871
2024-01-02	17.600	17.640	17.420	17.510	17.451	6,815,599
2023-12-29	17.320	17.660	17.260	17.600	17.541	9,717,651
2023-12-28	17.020	17.410	16.790	17.340	17.282	10,418,133
2023-12-27	17.010	17.110	16.900	17.060	17.003	6,888,448
2023-12-26	17.390	17.400	16.790	16.950	16.893	7,777,800
2023-12-25	17.290	17.490	17.160	17.360	17.302	5,094,955
2023-12-22	17.860	17.920	17.200	17.400	17.342	13,310,193
2023-12-21	17.800	18.010	17.400	17.960	17.900	11,298,283
2023-12-20	18.750	18.760	17.870	17.880	17.820	11,383,035
2023-12-19	18.500	18.730	18.350	18.680	18.618	9,191,107
2023-12-18	18.730	18.960	18.300	18.410	18.348	9,469,850
2023-12-15	18.900	18.960	18.510	18.750	18.687	9,147,308
2023-12-14	19.240	19.280	18.750	18.900	18.837	13,886,675
2023-12-13	19.300	19.420	19.070	19.190	19.126	13,785,439
2023-12-12	19.030	19.750	19.030	19.380	19.315	26,252,047
2023-12-11	18.640	19.200	18.560	19.120	19.056	19,871,387
2023-12-08	18.650	19.150	18.620	18.900	18.837	21,953,101
2023-12-07	18.100	18.500	18.060	18.350	18.289	10,925,833
2023-12-06	18.180	18.380	18.030	18.130	18.069	11,682,819
2023-12-05	19.090	19.190	18.180	18.270	18.209	15,842,397
2023-12-04	18.960	19.330	18.900	19.230	19.166	14,852,137
2023-12-01	18.470	19.030	18.320	18.910	18.847	12,842,346
2023-11-30	18.510	18.660	18.220	18.450	18.388	8,396,551
2023-11-29	18.890	18.980	18.500	18.520	18.458	8,697,410
2023-11-28	18.820	19.030	18.590	18.970	18.907	9,147,013
2023-11-27	18.900	19.300	18.800	18.950	18.887	12,266,066
2023-11-24	19.620	19.750	18.740	18.820	18.757	19,107,008
2023-11-23	19.370	19.590	19.140	19.570	19.505	12,943,666
2023-11-22	19.500	19.820	19.300	19.520	19.455	15,716,727
2023-11-21	19.790	19.960	19.410	19.630	19.564	21,085,538
2023-11-20	19.670	19.830	19.430	19.760	19.694	18,032,995
2023-11-17	19.900	19.950	19.450	19.770	19.704	23,574,603
2023-11-16	19.770	20.110	19.560	19.950	19.883	36,584,790
2023-11-15	18.900	20.180	18.450	20.180	20.113	64,914,319
2023-11-14	18.650	18.800	18.450	18.730	18.667	20,867,842
2023-11-13	17.970	18.390	17.960	18.370	18.309	19,067,935
2023-11-10	18.000	18.040	17.750	17.920	17.860	9,900,298
2023-11-09	18.100	18.280	17.910	18.040	17.980	13,971,436
2023-11-08	18.150	18.390	17.990	18.110	18.049	18,615,402
2023-11-07	17.920	18.160	17.810	18.120	18.059	14,736,028
2023-11-06	17.650	17.960	17.620	17.950	17.890	14,962,939
2023-11-03	17.380	17.930	17.370	17.530	17.471	12,011,804
2023-11-02	17.410	17.630	17.230	17.270	17.212	12,234,709

← NewerPage 12 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.