Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.480	17.640	17.320	17.320	17.262	9,364,440
2023-10-31	17.550	17.680	17.240	17.440	17.382	12,856,357
2023-10-30	17.310	17.690	17.140	17.570	17.511	16,083,812
2023-10-27	17.190	17.440	16.800	17.310	17.252	19,132,097
2023-10-26	17.060	17.590	17.060	17.570	17.511	14,255,678
2023-10-25	17.160	17.660	17.140	17.350	17.292	17,238,529
2023-10-24	16.650	17.080	16.520	16.910	16.853	14,805,980
2023-10-23	17.090	17.160	16.320	16.460	16.405	14,880,386
2023-10-20	17.620	17.860	17.050	17.100	17.043	15,726,122
2023-10-19	17.680	18.240	17.680	17.790	17.731	12,656,572
2023-10-18	18.360	18.410	17.530	17.900	17.840	19,224,582
2023-10-17	18.290	18.680	18.280	18.540	18.478	12,749,344
2023-10-16	18.800	18.870	18.100	18.290	18.229	16,982,120
2023-10-13	19.390	19.440	18.680	18.720	18.657	21,189,358
2023-10-12	19.760	19.780	19.390	19.530	19.465	10,766,723
2023-10-11	19.970	20.010	19.600	19.630	19.564	15,690,054
2023-10-10	19.600	19.940	19.540	19.880	19.814	17,111,347
2023-10-09	19.200	19.650	19.080	19.540	19.475	13,820,205
2023-09-28	19.240	19.440	19.170	19.270	19.206	10,889,528
2023-09-27	19.230	19.430	19.060	19.070	19.006	11,381,668
2023-09-26	19.200	19.490	19.130	19.300	19.235	11,659,464
2023-09-25	19.490	19.580	19.060	19.330	19.265	13,209,753
2023-09-22	18.720	19.390	18.700	19.350	19.285	16,322,158
2023-09-21	18.990	19.350	18.700	18.770	18.707	14,577,238
2023-09-20	19.930	20.150	19.160	19.180	19.116	16,495,151
2023-09-19	20.130	20.150	19.750	19.930	19.863	11,763,406
2023-09-18	19.800	20.480	19.400	20.290	20.222	19,707,185
2023-09-15	19.850	19.980	19.670	19.950	19.883	13,123,983
2023-09-14	20.300	20.400	19.550	19.750	19.684	20,462,406
2023-09-13	20.980	21.000	20.130	20.350	20.282	26,372,599
2023-09-12	21.430	21.740	21.100	21.180	21.109	25,757,520
2023-09-11	21.700	21.830	21.200	21.650	21.578	34,224,900
2023-09-08	21.040	21.880	20.900	21.630	21.558	50,261,887
2023-09-07	20.800	21.410	20.700	20.920	20.850	37,306,605
2023-09-06	20.590	21.010	20.340	20.900	20.830	27,445,182
2023-09-05	21.000	21.180	20.600	20.770	20.701	38,035,784
2023-09-04	20.300	21.500	20.150	21.420	21.348	55,697,290
2023-09-01	20.330	20.450	19.910	20.130	20.063	19,587,426
2023-08-31	20.500	20.670	20.280	20.280	20.212	25,893,188
2023-08-30	20.020	20.970	20.000	20.880	20.810	46,120,139
2023-08-29	19.300	20.380	19.090	20.200	20.132	36,089,409
2023-08-28	20.600	20.600	18.920	19.070	19.006	24,251,016
2023-08-25	19.750	19.970	18.810	18.990	18.926	33,354,837
2023-08-24	20.450	20.890	20.270	20.400	20.332	33,312,581
2023-08-23	20.430	20.790	20.230	20.270	20.202	34,628,898
2023-08-22	19.570	20.730	19.240	20.650	20.581	50,865,996
2023-08-21	19.000	19.580	18.900	19.220	19.156	14,459,925
2023-08-18	19.730	20.030	19.060	19.070	19.006	16,432,115
2023-08-17	18.950	19.770	18.830	19.730	19.664	18,382,987
2023-08-16	19.600	19.650	19.010	19.120	19.056	11,485,036
2023-08-15	19.900	20.070	19.370	19.590	19.524	11,907,345
2023-08-14	19.000	20.040	18.990	19.980	19.913	17,481,654
2023-08-11	20.140	20.170	19.360	19.380	19.315	15,551,951
2023-08-10	19.980	20.120	19.750	20.070	20.003	12,539,872
2023-08-09	20.040	20.530	19.850	19.940	19.873	16,934,591
2023-08-08	20.500	20.650	20.160	20.300	20.232	18,791,217
2023-08-07	20.350	20.540	20.080	20.240	20.172	21,057,548
2023-08-04	19.770	20.600	19.730	20.360	20.292	36,652,348
2023-08-03	19.450	19.720	19.370	19.620	19.554	13,069,438
2023-08-02	19.400	19.750	19.370	19.550	19.485	14,655,828

← NewerPage 13 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.