Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.130	16.310	15.810	16.110	13.347	14,457,999
2022-08-03	15.900	16.400	15.890	15.940	13.206	23,336,707
2022-08-02	16.970	16.970	15.740	15.830	13.115	29,203,820
2022-08-01	17.150	17.350	16.910	17.200	14.250	13,724,160
2022-07-29	17.280	17.490	17.020	17.090	14.159	17,534,590
2022-07-28	17.770	17.890	17.310	17.320	14.349	22,308,360
2022-07-27	17.330	17.470	17.200	17.440	14.449	21,156,336
2022-07-26	16.930	17.900	16.920	17.400	14.415	34,310,256
2022-07-25	17.100	17.280	16.670	16.690	13.827	13,633,440
2022-07-22	17.140	17.320	16.700	16.920	14.018	15,924,523
2022-07-21	17.200	17.410	17.080	17.080	14.150	19,960,807
2022-07-20	17.050	17.290	16.930	17.260	14.299	22,897,768
2022-07-19	16.450	17.230	16.350	17.160	14.217	25,827,660
2022-07-18	16.120	16.500	16.090	16.430	13.612	13,007,048
2022-07-15	16.630	16.680	16.030	16.030	13.280	18,946,142
2022-07-14	16.670	16.830	16.560	16.670	13.811	11,669,458
2022-07-13	16.660	16.820	16.610	16.640	13.786	11,454,580
2022-07-12	16.770	16.990	16.500	16.620	13.769	14,730,542
2022-07-11	17.570	17.570	16.800	16.830	13.943	24,895,856
2022-07-08	17.480	17.940	17.450	17.650	14.623	18,489,357
2022-07-07	18.060	18.170	17.540	17.610	14.589	20,701,380
2022-07-06	17.920	17.940	17.430	17.560	14.548	18,711,481
2022-07-05	18.070	18.180	17.620	17.930	14.855	25,106,280
2022-07-04	17.460	18.230	17.300	18.230	15.103	36,679,929
2022-07-01	17.740	18.020	17.370	17.410	14.424	22,137,147
2022-06-30	17.790	18.060	17.660	17.720	14.681	24,179,041
2022-06-29	18.160	18.520	17.800	17.810	14.755	35,325,684
2022-06-28	18.040	18.330	17.710	18.230	15.103	34,358,760
2022-06-27	18.100	18.580	18.050	18.190	15.070	43,650,492
2022-06-24	19.230	19.870	18.200	18.400	15.244	84,110,331
2022-06-23	17.330	18.190	17.000	17.960	14.879	40,088,821
2022-06-22	17.680	17.800	17.100	17.110	14.175	28,747,352
2022-06-21	17.510	17.970	17.230	17.800	14.747	36,342,123
2022-06-20	17.550	17.820	17.440	17.620	14.598	25,498,524
2022-06-17	17.770	17.870	17.290	17.590	14.573	33,643,164
2022-06-16	17.330	18.270	17.230	17.900	14.830	49,399,200
2022-06-15	17.200	17.860	17.140	17.300	14.333	40,756,329
2022-06-14	17.500	17.500	16.800	17.300	14.333	34,952,449
2022-06-13	17.060	17.850	17.020	17.780	14.730	36,058,320
2022-06-10	17.000	17.490	17.000	17.330	14.358	25,837,080
2022-06-09	17.500	17.500	16.960	17.100	14.167	33,152,192
2022-06-08	16.950	17.800	16.820	17.650	14.623	59,031,483
2022-06-07	16.800	17.140	16.360	17.110	14.175	41,557,320
2022-06-06	16.130	16.830	16.060	16.800	13.918	37,483,921
2022-06-02	16.000	16.170	15.770	16.100	13.339	21,367,200
2022-06-01	16.310	16.480	15.930	16.120	13.355	23,566,560
2022-05-31	16.210	16.350	15.700	16.310	13.512	27,786,314
2022-05-30	16.300	16.380	16.010	16.230	13.446	21,846,240
2022-05-27	16.380	16.790	16.120	16.450	13.628	29,950,320
2022-05-26	16.290	16.450	15.740	16.220	13.438	24,306,240
2022-05-25	15.940	16.350	15.920	16.250	13.425	22,008,480
2022-05-24	17.090	17.110	15.880	15.880	13.120	36,108,907
2022-05-23	17.000	17.300	16.940	17.150	14.169	27,102,242
2022-05-20	16.920	17.130	16.720	16.910	13.971	31,487,406
2022-05-19	16.770	17.300	16.700	17.030	14.070	38,702,311
2022-05-18	18.230	18.780	17.290	17.320	14.309	70,731,402
2022-05-17	17.060	17.600	15.920	17.540	14.491	61,909,200
2022-05-16	16.540	17.020	16.520	16.880	13.946	33,160,680
2022-05-13	16.760	16.890	16.380	16.460	13.599	28,527,960
2022-05-12	16.500	17.020	16.370	16.700	13.797	35,138,400

← NewerPage 18 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.