Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.380	20.890	19.960	20.570	17.042	80,214,542
2022-11-03	21.180	22.510	20.780	21.000	17.398	109,661,172
2022-11-02	20.860	21.490	20.320	20.590	17.058	99,234,771
2022-11-01	21.750	22.170	20.240	20.840	17.265	129,515,162
2022-10-31	18.790	20.160	18.500	20.160	16.702	67,493,007
2022-10-28	17.030	17.410	16.670	16.800	13.918	31,625,473
2022-10-27	17.400	17.860	16.980	17.020	14.101	44,753,545
2022-10-26	16.800	17.660	16.780	17.500	14.498	46,662,550
2022-10-25	16.280	16.700	16.080	16.690	13.827	22,165,171
2022-10-24	16.650	16.970	16.280	16.410	13.595	28,290,702
2022-10-21	16.760	16.850	16.320	16.540	13.703	26,025,068
2022-10-20	16.200	17.130	16.120	16.890	13.993	39,064,556
2022-10-19	16.580	16.940	16.010	16.480	13.653	40,700,949
2022-10-18	16.210	16.600	15.930	16.200	13.421	28,135,768
2022-10-17	15.900	16.900	15.800	16.400	13.587	39,361,168
2022-10-14	15.520	15.950	15.520	15.870	13.148	27,499,281
2022-10-13	15.550	16.340	15.370	15.600	12.924	41,285,361
2022-10-12	14.750	15.550	14.680	15.530	12.866	29,267,116
2022-10-11	14.050	15.270	13.950	14.830	12.286	22,656,012
2022-10-10	14.370	14.450	13.880	13.880	11.499	7,867,276
2022-09-30	14.460	14.650	14.330	14.350	11.889	7,419,216
2022-09-29	14.680	14.800	14.310	14.380	11.913	8,410,572
2022-09-28	14.750	14.890	14.460	14.460	11.980	9,251,983
2022-09-27	14.640	14.760	14.360	14.740	12.212	9,811,518
2022-09-26	14.710	14.980	14.650	14.730	12.203	13,439,832
2022-09-23	14.510	14.890	14.300	14.750	12.220	16,050,360
2022-09-22	14.290	14.700	14.280	14.530	12.038	10,170,700
2022-09-21	14.190	14.520	13.850	14.420	11.947	10,221,846
2022-09-20	14.380	14.570	14.230	14.350	11.889	11,367,606
2022-09-19	14.360	14.490	14.000	14.050	11.640	9,982,447
2022-09-16	14.480	14.870	14.300	14.350	11.889	12,718,672
2022-09-15	14.840	14.970	14.260	14.480	11.996	11,485,047
2022-09-14	14.880	14.910	14.640	14.820	12.278	9,653,076
2022-09-13	15.170	15.370	15.100	15.110	12.518	8,413,968
2022-09-09	14.910	15.190	14.910	15.050	12.469	7,662,768
2022-09-08	15.350	15.410	14.910	14.910	12.353	12,138,474
2022-09-07	15.480	15.480	15.230	15.360	12.725	14,642,166
2022-09-06	15.530	15.650	15.440	15.630	12.949	7,363,044
2022-09-05	15.850	15.900	15.470	15.550	12.883	9,640,608
2022-09-02	15.660	15.930	15.590	15.830	13.115	11,322,127
2022-09-01	15.450	15.770	15.430	15.570	12.899	7,750,200
2022-08-31	15.540	15.740	15.410	15.500	12.841	8,771,277
2022-08-30	15.580	15.750	15.380	15.670	12.982	7,930,560
2022-08-29	15.300	15.590	15.200	15.500	12.841	8,454,960
2022-08-26	15.920	16.100	15.690	15.690	12.999	12,252,844
2022-08-25	16.000	16.070	15.450	16.070	13.314	15,248,876
2022-08-24	16.480	16.480	15.850	15.860	13.140	19,970,792
2022-08-23	16.360	16.610	16.310	16.480	13.653	12,242,641
2022-08-22	16.350	16.540	16.070	16.460	13.637	16,262,304
2022-08-19	16.390	17.360	16.330	16.620	13.769	31,686,272
2022-08-18	16.540	16.540	16.230	16.360	13.554	14,373,000
2022-08-17	16.770	16.770	16.400	16.630	13.778	12,367,928
2022-08-16	16.870	16.950	16.550	16.700	13.836	16,151,269
2022-08-15	17.200	17.220	16.800	16.870	13.976	15,127,491
2022-08-12	17.150	17.570	16.960	17.220	14.266	25,699,290
2022-08-11	16.840	17.060	16.840	17.050	14.125	15,824,880
2022-08-10	16.900	17.030	16.660	16.800	13.918	12,707,017
2022-08-09	17.020	17.250	16.860	16.900	14.001	13,938,120
2022-08-08	16.790	17.060	16.660	17.050	14.125	17,886,554
2022-08-05	16.320	16.850	16.170	16.810	13.927	25,729,563

← NewerPage 17 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.