Beijing eGOVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.850 | 13.580 | 12.800 | 13.500 | 11.153 | 33,010,206 |
| 2021-11-08 | 12.950 | 13.210 | 12.750 | 12.860 | 10.625 | 18,042,232 |
| 2021-11-05 | 13.030 | 13.240 | 12.850 | 13.060 | 10.790 | 20,454,680 |
| 2021-11-04 | 13.010 | 13.120 | 12.810 | 13.080 | 10.806 | 16,452,058 |
| 2021-11-03 | 12.700 | 13.170 | 12.680 | 13.080 | 10.806 | 20,456,992 |
| 2021-11-02 | 12.620 | 13.040 | 12.540 | 12.810 | 10.583 | 22,363,236 |
| 2021-11-01 | 12.470 | 12.820 | 12.440 | 12.700 | 10.492 | 13,928,452 |
| 2021-10-29 | 12.200 | 12.660 | 12.200 | 12.540 | 10.360 | 15,045,746 |
| 2021-10-28 | 12.290 | 12.470 | 12.160 | 12.300 | 10.162 | 13,624,440 |
| 2021-10-27 | 12.350 | 12.500 | 12.240 | 12.330 | 10.187 | 13,700,400 |
| 2021-10-26 | 12.620 | 12.660 | 12.390 | 12.410 | 10.253 | 22,742,029 |
| 2021-10-25 | 12.690 | 12.960 | 12.600 | 12.890 | 10.650 | 17,216,160 |
| 2021-10-22 | 13.230 | 13.300 | 12.800 | 12.830 | 10.600 | 25,207,306 |
| 2021-10-21 | 13.090 | 13.530 | 13.070 | 13.170 | 10.881 | 30,966,706 |
| 2021-10-20 | 14.800 | 14.830 | 13.260 | 13.340 | 11.021 | 69,297,987 |
| 2021-10-19 | 13.600 | 14.400 | 13.550 | 14.200 | 11.732 | 52,687,378 |
| 2021-10-18 | 13.460 | 13.820 | 12.910 | 13.650 | 11.277 | 56,838,360 |
| 2021-10-15 | 12.980 | 15.020 | 12.800 | 13.700 | 11.319 | 89,490,228 |
| 2021-10-14 | 12.150 | 13.150 | 12.080 | 12.900 | 10.658 | 31,508,265 |
← NewerPage 21 of 21 · 1,219 trading days
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.