Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.410	26.000	23.830	25.550	21.168	63,350,632
2023-05-04	25.320	25.700	23.610	24.360	20.182	60,263,004
2023-04-28	24.510	25.780	24.510	25.540	21.159	61,057,768
2023-04-27	27.600	27.600	24.280	24.390	20.207	93,354,369
2023-04-26	30.600	31.550	27.570	28.280	23.429	88,763,845
2023-04-25	31.780	32.340	29.870	31.970	26.486	87,882,538
2023-04-24	30.000	31.400	29.210	31.260	25.898	94,924,846
2023-04-21	30.610	30.990	28.400	29.560	24.490	83,513,480
2023-04-20	31.020	31.520	29.170	31.290	25.923	89,009,066
2023-04-19	29.790	32.890	29.700	30.700	25.434	107,182,569
2023-04-18	27.900	30.550	27.830	30.400	25.186	86,690,925
2023-04-17	29.050	29.500	27.850	28.330	23.471	64,144,003
2023-04-14	27.430	30.590	25.760	29.430	24.382	104,830,936
2023-04-13	26.660	28.480	26.270	26.950	22.327	97,314,484
2023-04-12	24.910	27.280	24.770	26.910	22.294	90,413,575
2023-04-11	24.210	24.870	24.110	24.760	20.513	35,887,932
2023-04-10	26.260	26.260	24.180	24.210	20.057	61,666,576
2023-04-07	25.230	27.030	24.930	26.370	21.847	78,309,272
2023-04-06	25.030	25.370	24.620	25.180	20.861	50,802,225
2023-04-04	25.010	26.500	24.820	25.600	21.209	84,443,935
2023-04-03	23.970	25.360	23.880	25.090	20.786	70,284,291
2023-03-31	23.360	24.100	23.070	23.940	19.834	37,496,636
2023-03-30	23.800	24.170	23.230	23.250	19.262	39,335,904
2023-03-29	24.700	24.970	23.950	23.990	19.875	68,140,377
2023-03-28	24.000	26.010	23.090	25.260	20.927	94,949,233
2023-03-27	25.120	26.670	24.160	24.380	20.198	87,132,541
2023-03-24	24.500	24.870	24.000	24.630	20.405	59,090,293
2023-03-23	23.890	24.750	23.500	24.590	20.372	61,341,778
2023-03-22	23.300	24.130	23.070	24.100	19.966	52,527,458
2023-03-21	22.990	23.700	22.670	23.460	19.436	40,527,391
2023-03-20	23.590	23.700	22.770	22.870	18.947	42,973,503
2023-03-17	23.310	24.140	23.080	23.540	19.502	58,609,264
2023-03-16	23.230	23.570	22.730	22.950	19.014	41,238,381
2023-03-15	24.380	24.540	23.430	23.580	19.535	49,031,508
2023-03-14	24.400	24.860	23.860	24.180	20.033	71,136,842
2023-03-13	22.900	25.360	22.800	24.990	20.704	104,516,226
2023-03-10	22.690	23.760	22.610	23.250	19.262	68,521,837
2023-03-09	23.000	23.250	22.620	22.920	18.989	45,849,476
2023-03-08	23.120	23.420	22.680	23.300	19.304	60,917,160
2023-03-07	24.220	24.520	22.800	23.000	19.055	74,049,901
2023-03-06	24.160	24.780	23.460	23.850	19.759	66,456,658
2023-03-03	23.730	24.280	23.260	24.190	20.041	86,147,781
2023-03-02	24.390	24.700	23.750	24.380	20.198	116,646,740
2023-03-01	22.600	24.560	22.600	24.220	20.066	161,176,200
2023-02-28	20.980	22.640	20.980	22.050	18.268	149,477,421
2023-02-27	19.100	19.400	18.810	18.870	15.633	16,552,039
2023-02-24	18.990	19.400	18.910	19.160	15.874	17,072,012
2023-02-23	19.700	19.720	18.890	19.020	15.758	28,614,416
2023-02-22	19.520	19.920	19.150	19.730	16.346	21,582,272
2023-02-21	19.740	20.320	19.410	19.670	16.296	27,342,480
2023-02-20	19.400	19.790	19.360	19.760	16.371	24,555,991
2023-02-17	20.790	20.860	19.330	19.360	16.039	47,669,744
2023-02-16	20.670	21.590	20.350	20.530	17.009	56,233,772
2023-02-15	20.300	21.050	20.220	20.860	17.282	37,081,803
2023-02-14	20.690	21.050	20.250	20.360	16.868	27,700,857
2023-02-13	20.550	20.850	20.350	20.620	17.083	26,912,716
2023-02-10	20.930	21.230	20.530	20.530	17.009	36,811,926
2023-02-09	20.000	21.400	19.680	21.240	17.597	54,719,235
2023-02-08	20.770	20.780	20.040	20.060	16.619	32,540,680
2023-02-07	20.800	20.900	20.240	20.700	17.149	42,480,866

← NewerPage 15 of 21 · 1,219 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.