Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.850	12.920	12.610	12.670	12.670	8,864,637
2026-04-22	12.640	12.890	12.610	12.850	12.850	8,040,645
2026-04-21	12.830	12.840	12.620	12.710	12.710	6,044,525
2026-04-20	12.690	12.880	12.630	12.860	12.860	8,521,691
2026-04-17	12.800	12.800	12.600	12.700	12.700	7,111,239
2026-04-16	12.540	12.850	12.490	12.830	12.830	9,741,167
2026-04-15	12.670	12.670	12.460	12.480	12.480	5,659,840
2026-04-14	12.640	12.690	12.430	12.590	12.590	5,880,278
2026-04-13	12.480	12.650	12.460	12.480	12.480	5,170,143
2026-04-10	12.570	12.770	12.570	12.580	12.580	5,643,348
2026-04-09	12.730	12.800	12.450	12.450	12.450	7,235,900
2026-04-08	12.500	12.860	12.420	12.860	12.860	12,075,820
2026-04-07	12.020	12.240	12.020	12.170	12.170	5,779,160
2026-04-03	12.360	12.410	12.000	12.010	12.010	5,888,150
2026-04-02	12.650	12.670	12.220	12.270	12.270	8,659,600
2026-04-01	12.800	12.850	12.630	12.710	12.710	5,816,300
2026-03-31	12.710	12.900	12.490	12.540	12.540	6,076,920
2026-03-30	12.610	12.770	12.400	12.710	12.710	6,815,219
2026-03-27	12.480	12.890	12.440	12.830	12.830	8,413,290
2026-03-26	12.910	13.040	12.590	12.620	12.620	7,774,194
2026-03-25	12.880	13.090	12.800	12.910	12.910	7,933,589
2026-03-24	12.740	12.910	12.460	12.900	12.900	8,766,658
2026-03-23	13.130	13.220	12.300	12.490	12.490	14,299,420
2026-03-20	13.860	14.010	13.260	13.280	13.280	15,270,340
2026-03-19	13.630	14.140	13.590	13.930	13.930	14,554,020
2026-03-18	13.620	13.800	13.550	13.770	13.770	5,954,321
2026-03-17	13.810	13.860	13.540	13.580	13.580	5,888,123
2026-03-16	13.550	13.770	13.500	13.770	13.770	6,332,471
2026-03-13	13.700	13.770	13.500	13.560	13.560	6,755,858
2026-03-12	13.810	13.960	13.740	13.770	13.770	5,727,600
2026-03-11	14.020	14.090	13.800	13.850	13.850	6,564,306
2026-03-10	14.060	14.300	13.900	14.000	14.000	8,335,648
2026-03-09	13.600	13.980	13.420	13.840	13.840	10,833,920
2026-03-06	13.500	13.810	13.480	13.800	13.800	6,132,993
2026-03-05	13.720	13.790	13.510	13.600	13.600	8,708,160
2026-03-04	13.520	13.720	13.390	13.420	13.420	9,924,060
2026-03-03	14.280	14.350	13.500	13.610	13.610	15,897,800
2026-03-02	14.770	14.850	14.180	14.200	14.200	17,802,801
2026-02-27	14.860	15.080	14.760	15.000	15.000	8,733,932
2026-02-26	15.130	15.160	14.850	14.870	14.870	10,437,860
2026-02-25	15.090	15.230	15.060	15.110	15.110	7,168,240
2026-02-24	15.340	15.380	15.060	15.090	15.090	8,649,617
2026-02-13	15.180	15.440	15.130	15.220	15.220	9,269,881
2026-02-12	15.180	15.300	15.040	15.250	15.250	7,820,125
2026-02-11	15.280	15.320	15.160	15.160	15.160	6,579,866
2026-02-10	15.140	15.390	15.080	15.210	15.210	11,081,280
2026-02-09	14.900	15.200	14.860	15.150	15.150	11,297,880
2026-02-06	14.750	14.910	14.600	14.720	14.720	8,792,352
2026-02-05	14.700	14.880	14.600	14.820	14.820	7,576,960
2026-02-04	14.790	14.840	14.610	14.800	14.800	8,907,700
2026-02-03	14.810	15.000	14.680	14.930	14.930	9,850,052
2026-02-02	14.800	14.950	14.530	14.570	14.570	10,321,820
2026-01-30	15.100	15.220	14.750	14.800	14.800	16,925,400
2026-01-29	15.250	15.740	14.970	15.350	15.350	13,901,350
2026-01-28	15.530	15.690	15.270	15.320	15.320	12,127,590
2026-01-27	15.720	15.850	15.180	15.520	15.520	17,889,580
2026-01-26	16.350	16.450	15.560	15.770	15.770	21,003,520
2026-01-23	16.120	16.340	16.030	16.300	16.300	14,076,500
2026-01-22	15.980	16.220	15.960	16.080	16.080	13,326,310
2026-01-21	15.950	16.210	15.880	15.970	15.970	13,747,520

← NewerPage 3 of 21 · 1,218 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.