Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.570	21.600	20.370	21.000	17.398	51,700,791
2023-02-03	20.090	20.770	19.880	20.560	17.033	43,473,669
2023-02-02	20.130	20.520	19.960	20.150	16.694	34,107,682
2023-02-01	19.470	20.450	19.360	20.360	16.868	42,421,816
2023-01-31	19.400	19.630	19.320	19.410	16.081	20,757,948
2023-01-30	19.900	20.000	19.470	19.540	16.188	33,756,650
2023-01-20	19.280	19.630	19.080	19.430	16.097	29,965,344
2023-01-19	18.860	19.350	18.800	19.280	15.973	29,613,712
2023-01-18	18.710	19.050	18.570	18.930	15.683	18,465,080
2023-01-17	18.900	19.150	18.620	18.650	15.451	19,004,120
2023-01-16	18.980	19.370	18.910	18.990	15.733	27,700,999
2023-01-13	18.990	19.090	18.480	18.800	15.575	18,290,518
2023-01-12	18.790	19.090	18.650	18.810	15.584	18,760,134
2023-01-11	19.010	19.380	18.780	18.840	15.608	21,405,481
2023-01-10	18.890	19.230	18.780	19.070	15.799	19,085,413
2023-01-09	19.110	19.310	18.920	19.040	15.774	22,929,042
2023-01-06	19.020	19.190	18.830	18.990	15.733	28,007,630
2023-01-05	19.110	19.570	18.860	19.350	16.031	44,205,378
2023-01-04	18.800	19.090	18.670	19.090	15.816	35,677,363
2023-01-03	17.590	19.100	17.450	18.910	15.666	46,880,854
2022-12-30	17.390	17.800	17.200	17.530	14.523	16,392,073
2022-12-29	16.930	17.550	16.910	17.220	14.266	21,480,680
2022-12-28	17.560	17.620	16.950	16.980	14.068	20,443,062
2022-12-27	18.100	18.170	17.380	17.700	14.664	21,136,455
2022-12-26	17.410	18.300	17.380	18.090	14.987	22,163,053
2022-12-23	17.380	17.830	17.310	17.500	14.498	12,847,832
2022-12-22	17.580	17.940	17.230	17.500	14.498	17,971,482
2022-12-21	17.330	18.100	17.300	17.510	14.507	20,027,815
2022-12-20	18.850	19.190	17.450	17.680	14.647	38,806,572
2022-12-19	18.050	18.960	17.860	18.650	15.451	35,010,890
2022-12-16	18.460	18.550	17.980	18.020	14.929	16,876,323
2022-12-15	18.160	18.790	17.900	18.540	15.360	20,155,435
2022-12-14	18.060	18.490	18.050	18.150	15.037	14,075,348
2022-12-13	18.770	18.920	17.990	18.110	15.004	19,774,100
2022-12-12	18.300	19.070	18.220	18.740	15.526	21,137,047
2022-12-09	18.650	18.700	18.350	18.380	15.227	16,548,216
2022-12-08	19.400	19.400	18.530	18.570	15.385	29,362,796
2022-12-07	19.460	19.680	19.150	19.480	16.139	27,522,162
2022-12-06	19.510	19.620	19.040	19.290	15.981	20,309,918
2022-12-05	19.480	19.830	19.260	19.500	16.155	24,523,988
2022-12-02	19.200	20.000	19.120	19.350	16.031	36,714,928
2022-12-01	18.860	19.400	18.810	19.380	16.056	32,490,544
2022-11-30	19.020	19.150	18.540	18.730	15.517	18,421,392
2022-11-29	18.500	19.250	18.490	19.080	15.807	25,091,373
2022-11-28	18.150	18.770	18.020	18.420	15.261	17,199,997
2022-11-25	19.040	19.200	18.500	18.580	15.393	25,456,098
2022-11-24	19.320	19.540	18.970	19.090	15.816	24,187,570
2022-11-23	19.900	20.000	18.940	19.390	16.064	35,907,549
2022-11-22	19.490	20.870	19.350	20.080	16.636	59,527,802
2022-11-21	18.900	19.630	18.900	19.550	16.197	37,229,326
2022-11-18	20.500	20.590	18.780	18.890	15.650	62,247,933
2022-11-17	19.820	20.770	19.650	20.700	17.149	68,197,666
2022-11-16	19.610	20.140	19.410	19.480	16.139	31,175,258
2022-11-15	19.400	20.060	19.300	19.700	16.321	39,911,685
2022-11-14	19.120	19.740	19.020	19.640	16.271	32,778,870
2022-11-11	20.280	20.300	19.300	19.300	15.990	48,262,568
2022-11-10	19.610	20.200	19.510	19.800	16.404	42,697,552
2022-11-09	20.310	20.400	19.700	19.920	16.503	53,200,332
2022-11-08	20.550	20.970	20.080	20.700	17.149	60,396,752
2022-11-07	20.800	21.750	20.500	21.000	17.398	83,812,477

← NewerPage 16 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.