Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.300	19.790	19.140	19.620	19.554	27,525,233
2023-07-31	18.600	19.290	18.460	19.180	19.116	18,757,653
2023-07-28	18.690	18.870	18.210	18.720	18.657	19,600,540
2023-07-27	19.130	19.220	18.390	18.500	18.438	24,103,115
2023-07-26	19.560	19.680	19.150	19.210	19.146	14,994,971
2023-07-25	19.410	19.840	19.390	19.700	19.634	19,007,054
2023-07-24	19.080	19.600	19.020	19.180	19.116	12,429,956
2023-07-21	19.680	19.850	19.300	19.310	19.245	21,438,353
2023-07-20	19.620	20.870	19.110	20.100	20.033	38,582,949
2023-07-19	19.540	19.760	19.330	19.490	19.425	10,472,603
2023-07-18	19.880	19.980	19.410	19.480	19.415	14,782,820
2023-07-17	19.810	20.380	19.760	19.910	19.843	16,585,899
2023-07-14	19.280	20.170	19.200	19.890	19.823	27,211,747
2023-07-13	19.000	19.290	18.880	19.140	19.076	18,823,362
2023-07-12	20.100	20.170	18.760	18.840	18.777	36,564,758
2023-07-11	20.100	20.480	20.020	20.170	20.103	11,611,937
2023-07-10	20.400	20.400	19.930	20.030	19.963	10,842,165
2023-07-07	24.620	24.700	23.780	24.060	19.933	18,376,833
2023-07-06	24.680	25.240	24.630	24.710	20.472	18,629,578
2023-07-05	25.490	25.750	24.970	25.030	20.737	21,929,506
2023-07-04	25.000	25.360	24.940	25.200	20.878	16,022,565
2023-07-03	24.880	25.700	24.520	25.220	20.894	25,887,890
2023-06-30	24.440	24.970	24.240	24.880	20.612	21,693,349
2023-06-29	24.070	24.700	23.700	24.450	20.256	21,649,659
2023-06-28	24.510	24.650	23.200	24.140	19.999	27,459,547
2023-06-27	24.470	24.780	24.340	24.560	20.347	20,067,315
2023-06-26	25.890	26.130	24.090	24.170	20.024	40,608,374
2023-06-21	28.280	28.280	26.370	26.380	21.855	46,600,980
2023-06-20	28.670	28.740	28.150	28.340	23.479	36,179,533
2023-06-19	28.950	29.100	28.500	28.780	23.843	51,053,302
2023-06-16	27.440	29.030	27.270	28.800	23.860	66,947,384
2023-06-15	28.470	28.530	27.400	27.430	22.725	41,308,768
2023-06-14	28.200	28.640	27.880	28.460	23.578	47,211,333
2023-06-13	26.960	28.500	26.700	28.260	23.413	50,933,487
2023-06-12	27.730	28.170	27.210	27.220	22.551	32,949,478
2023-06-09	26.890	27.870	26.500	27.770	23.007	42,693,428
2023-06-08	27.120	27.300	26.390	26.660	22.087	32,397,177
2023-06-07	27.050	27.670	26.820	27.380	22.684	29,496,021
2023-06-06	27.490	27.930	26.750	27.270	22.593	43,467,392
2023-06-05	28.160	28.700	27.590	27.590	22.858	41,429,967
2023-06-02	28.330	28.620	27.830	28.250	23.404	39,947,955
2023-06-01	27.540	29.050	27.500	28.470	23.587	60,834,270
2023-05-31	27.250	28.900	27.170	28.060	23.247	65,020,975
2023-05-30	26.460	27.300	25.460	27.300	22.617	48,591,800
2023-05-29	26.470	27.510	26.470	26.790	22.195	42,485,880
2023-05-26	25.910	26.760	25.630	26.450	21.913	40,146,825
2023-05-25	26.750	27.530	24.780	25.630	21.234	53,150,088
2023-05-24	26.050	27.050	25.890	26.790	22.195	33,093,470
2023-05-23	26.450	27.120	25.700	26.660	22.087	35,255,031
2023-05-22	27.110	27.350	26.380	26.450	21.913	28,627,303
2023-05-19	27.710	28.050	26.890	26.900	22.286	50,739,297
2023-05-18	26.430	28.470	26.170	28.300	23.446	73,417,555
2023-05-17	26.000	27.230	25.800	26.600	22.037	40,891,689
2023-05-16	26.910	27.370	26.160	26.280	21.772	46,317,544
2023-05-15	27.400	27.480	25.720	26.660	22.087	38,568,666
2023-05-12	28.000	28.400	27.000	27.080	22.435	42,883,650
2023-05-11	29.150	29.290	27.610	28.290	23.438	67,011,786
2023-05-10	29.210	30.450	28.710	29.780	24.672	78,373,432
2023-05-09	30.670	31.010	29.010	29.520	24.457	99,984,567
2023-05-08	25.320	30.660	25.320	30.660	25.401	127,713,172

← NewerPage 14 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.