Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.300	24.300	20.900	24.090	19.903	144,523,002
2022-02-08	20.910	21.350	20.110	21.200	17.515	77,265,840
2022-02-07	21.600	21.910	20.400	20.600	17.019	63,423,236
2022-01-28	21.600	21.800	20.860	20.900	17.267	69,641,280
2022-01-27	23.530	23.660	21.010	21.150	17.474	87,102,921
2022-01-26	26.500	26.880	23.090	23.270	19.225	103,873,933
2022-01-25	28.000	28.750	26.110	26.330	21.753	87,870,670
2022-01-24	27.450	29.250	27.270	27.900	23.050	93,441,840
2022-01-21	29.020	30.100	27.380	27.460	22.687	121,230,122
2022-01-20	27.800	31.800	27.100	29.750	24.579	161,408,094
2022-01-19	28.580	30.970	28.580	29.550	24.414	141,134,628
2022-01-18	33.000	33.000	28.010	28.350	23.422	204,708,099
2022-01-17	26.000	27.720	25.060	27.720	22.902	88,095,345
2022-01-14	18.800	23.660	18.660	23.100	19.085	151,665,796
2022-01-13	18.490	20.920	18.160	19.720	16.292	132,362,325
2022-01-12	17.600	17.780	17.110	17.430	14.400	43,550,535
2022-01-11	18.700	18.800	17.030	17.260	14.260	78,270,792
2022-01-10	18.400	19.300	17.880	19.250	15.904	84,654,628
2022-01-07	17.790	18.940	17.590	17.590	14.533	74,499,904
2022-01-06	17.570	18.200	17.500	17.760	14.673	69,466,260
2022-01-05	18.800	18.860	17.310	17.410	14.384	100,962,672
2022-01-04	17.880	20.900	17.720	19.560	16.160	112,649,908
2021-12-31	17.210	19.280	17.210	18.000	14.871	107,862,382
2021-12-30	17.170	19.330	16.940	17.490	14.450	110,509,866
2021-12-29	16.870	17.950	16.400	17.110	14.136	132,960,513
2021-12-28	13.830	16.660	13.830	16.660	13.764	61,456,812
2021-12-27	14.260	14.990	13.880	13.880	11.467	48,297,535
2021-12-24	13.960	14.090	13.410	13.460	11.120	18,732,332
2021-12-23	13.970	14.070	13.830	14.010	11.575	15,202,945
2021-12-22	13.830	14.160	13.710	14.130	11.674	20,014,982
2021-12-21	13.560	13.840	13.550	13.820	11.418	13,271,612
2021-12-20	13.950	14.010	13.540	13.540	11.186	18,058,200
2021-12-17	14.060	14.180	13.870	14.070	11.624	17,870,127
2021-12-16	14.120	14.390	13.990	14.130	11.674	19,968,548
2021-12-15	14.200	14.260	13.990	14.070	11.624	20,326,440
2021-12-14	13.600	14.330	13.450	14.200	11.732	38,011,584
2021-12-13	13.870	14.060	13.620	13.730	11.344	16,600,896
2021-12-10	13.890	14.040	13.650	13.690	11.310	15,662,880
2021-12-09	13.750	14.150	13.700	13.960	11.533	19,673,030
2021-12-08	13.750	14.100	13.590	13.820	11.418	23,379,073
2021-12-07	13.480	13.640	13.200	13.580	11.220	15,158,050
2021-12-06	14.000	14.050	13.430	13.460	11.120	18,828,770
2021-12-03	13.590	14.080	13.590	13.970	11.542	20,563,420
2021-12-02	13.860	13.860	13.570	13.630	11.261	17,454,877
2021-12-01	13.830	14.080	13.770	13.870	11.459	20,384,098
2021-11-30	13.760	14.260	13.750	13.870	11.459	31,953,286
2021-11-29	13.500	13.730	13.390	13.670	11.294	21,019,345
2021-11-26	13.530	13.990	13.310	13.760	11.368	28,208,764
2021-11-25	13.250	13.730	13.240	13.620	11.253	25,081,455
2021-11-24	13.170	13.430	13.010	13.350	11.030	22,104,362
2021-11-23	13.070	13.280	12.910	13.170	10.881	22,512,447
2021-11-22	13.080	13.280	12.980	13.160	10.873	18,484,080
2021-11-19	13.150	13.360	12.890	13.170	10.881	31,086,772
2021-11-18	14.900	15.050	13.140	13.220	10.922	56,954,676
2021-11-17	13.580	14.150	13.530	13.820	11.418	30,412,075
2021-11-16	14.000	14.000	13.460	13.470	11.129	37,886,136
2021-11-15	13.510	14.500	13.500	14.260	11.781	49,291,662
2021-11-12	13.280	13.650	13.170	13.580	11.220	23,652,187
2021-11-11	13.400	13.460	13.140	13.290	10.980	17,111,694
2021-11-10	13.370	13.500	13.280	13.400	11.071	17,347,369

← NewerPage 20 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.