Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.990	17.400	16.640	16.680	13.781	51,779,340
2022-05-10	16.290	17.250	16.180	17.050	14.086	42,056,287
2022-05-09	16.330	17.090	16.330	16.690	13.789	43,878,120
2022-05-06	15.750	16.770	15.580	16.060	13.268	41,320,760
2022-05-05	16.200	16.780	16.010	16.320	13.483	37,161,480
2022-04-29	16.310	16.540	15.700	16.320	13.483	42,629,494
2022-04-28	15.970	16.180	15.330	15.680	12.955	42,737,880
2022-04-27	14.940	16.430	14.730	16.300	13.467	51,372,840
2022-04-26	15.960	16.300	14.980	15.090	12.467	41,194,413
2022-04-25	16.990	17.260	15.850	15.900	13.136	44,153,520
2022-04-22	18.500	18.880	17.410	17.690	14.615	55,777,724
2022-04-21	19.500	20.280	19.000	19.330	15.970	52,907,827
2022-04-20	21.600	22.160	19.630	19.630	16.218	86,959,521
2022-04-19	19.090	20.530	19.000	20.160	16.656	65,728,815
2022-04-18	17.570	19.350	17.330	19.030	15.722	53,549,664
2022-04-15	17.440	18.060	17.120	17.560	14.508	36,663,296
2022-04-14	18.000	18.170	17.720	17.780	14.690	27,104,215
2022-04-13	18.940	18.940	17.620	17.680	14.607	42,781,441
2022-04-12	18.750	19.090	18.420	19.080	15.764	33,708,033
2022-04-11	19.900	20.030	18.620	18.800	15.532	41,568,237
2022-04-08	20.540	20.700	19.300	19.830	16.383	48,578,890
2022-04-07	23.010	23.290	20.010	20.190	16.681	76,858,603
2022-04-06	23.100	23.920	22.900	23.250	19.209	44,920,680
2022-04-01	25.000	25.290	23.010	23.460	19.382	69,077,329
2022-03-31	24.250	25.460	24.060	25.280	20.886	74,888,698
2022-03-30	23.830	24.490	23.600	24.450	20.200	47,737,894
2022-03-29	24.080	24.280	23.260	23.900	19.746	45,204,175
2022-03-28	22.600	23.980	22.410	23.870	19.721	48,042,549
2022-03-25	23.480	23.930	22.880	22.980	18.986	42,483,086
2022-03-24	23.160	24.150	23.110	23.240	19.200	45,797,800
2022-03-23	24.680	24.680	23.530	23.620	19.514	62,018,557
2022-03-22	25.000	26.180	24.580	24.640	20.357	88,568,028
2022-03-21	24.380	25.670	23.500	25.470	21.043	97,289,074
2022-03-18	23.130	24.980	22.610	24.420	20.175	89,414,385
2022-03-17	23.330	24.430	22.800	23.490	19.407	99,690,368
2022-03-16	21.520	23.120	20.850	23.020	19.019	73,136,286
2022-03-15	21.300	22.570	20.800	20.840	17.218	55,494,195
2022-03-14	23.110	23.790	21.800	21.940	18.126	56,253,460
2022-03-11	22.800	24.270	22.410	23.570	19.473	74,643,626
2022-03-10	24.260	25.000	23.220	23.620	19.514	99,239,949
2022-03-09	22.400	24.190	20.010	23.740	19.614	93,890,463
2022-03-08	22.110	24.590	21.800	22.880	18.903	101,556,399
2022-03-07	22.470	23.470	21.330	22.630	18.696	89,780,138
2022-03-04	20.570	22.600	20.480	22.470	18.564	99,032,516
2022-03-03	20.460	21.630	19.760	20.940	17.300	70,851,082
2022-03-02	19.730	20.830	19.520	20.450	16.895	59,247,104
2022-03-01	19.810	20.150	19.610	19.820	16.375	34,334,624
2022-02-28	19.490	20.260	19.300	19.950	16.482	43,851,231
2022-02-25	19.970	20.090	19.360	19.520	16.127	42,488,822
2022-02-24	21.200	21.200	18.780	19.530	16.135	92,717,436
2022-02-23	22.150	22.300	21.530	21.610	17.854	51,127,057
2022-02-22	22.520	22.890	21.500	21.980	18.159	65,272,402
2022-02-21	21.770	23.690	21.500	23.000	19.002	84,401,784
2022-02-18	21.250	21.930	20.900	21.870	18.069	61,460,907
2022-02-17	22.430	23.440	21.580	21.600	17.846	88,210,520
2022-02-16	24.060	24.850	22.690	23.110	19.093	75,585,944
2022-02-15	24.000	24.210	22.500	23.090	19.077	69,749,160
2022-02-14	22.500	24.880	21.760	23.990	19.820	84,977,602
2022-02-11	22.660	25.000	22.660	23.520	19.432	116,491,545
2022-02-10	23.200	23.630	22.510	22.800	18.837	94,316,052

← NewerPage 19 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.