Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.420	16.540	15.880	16.040	16.040	14,595,880
2026-01-19	16.500	16.730	16.200	16.320	16.320	16,407,900
2026-01-16	17.060	17.300	16.410	16.630	16.630	27,499,903
2026-01-15	17.650	17.960	17.010	17.190	17.190	38,769,693
2026-01-14	16.600	18.190	16.600	17.410	17.410	63,937,647
2026-01-13	17.250	17.290	16.500	16.630	16.630	32,849,589
2026-01-12	16.200	16.970	16.080	16.960	16.960	38,285,855
2026-01-09	15.620	15.980	15.530	15.950	15.950	18,137,878
2026-01-08	15.270	15.630	15.220	15.500	15.500	11,666,666
2026-01-07	15.480	15.580	15.250	15.270	15.270	12,769,188
2026-01-06	15.480	15.590	15.380	15.540	15.540	12,378,215
2026-01-05	15.300	15.490	15.130	15.490	15.490	12,223,675
2025-12-31	15.300	15.490	15.100	15.340	15.340	11,104,232
2025-12-30	14.960	15.560	14.950	15.280	15.280	16,069,255
2025-12-29	15.110	15.240	14.990	15.050	15.050	9,931,518
2025-12-26	14.900	15.050	14.810	14.900	14.900	6,575,080
2025-12-25	14.680	14.970	14.670	14.930	14.930	6,623,244
2025-12-24	14.590	14.750	14.510	14.700	14.700	4,658,350
2025-12-23	14.890	14.920	14.490	14.500	14.500	8,202,281
2025-12-22	14.880	15.040	14.860	14.890	14.890	4,805,347
2025-12-19	14.800	15.020	14.770	14.880	14.880	5,316,588
2025-12-18	14.700	14.910	14.650	14.750	14.750	5,217,833
2025-12-17	14.680	14.850	14.450	14.770	14.770	7,229,217
2025-12-16	14.990	15.000	14.550	14.690	14.690	7,893,395
2025-12-15	15.200	15.240	14.970	15.000	15.000	5,721,171
2025-12-12	15.140	15.270	15.110	15.270	15.270	6,216,472
2025-12-11	15.440	15.450	15.120	15.140	15.140	6,891,980
2025-12-10	15.400	15.500	15.310	15.440	15.440	5,263,932
2025-12-09	15.700	15.740	15.450	15.450	15.450	5,933,401
2025-12-08	15.680	15.840	15.650	15.650	15.650	7,201,039
2025-12-05	15.580	15.720	15.320	15.670	15.670	6,568,701
2025-12-04	15.540	15.620	15.290	15.590	15.590	7,440,920
2025-12-03	15.900	16.000	15.460	15.540	15.540	12,043,200
2025-12-02	16.150	16.200	15.920	15.980	15.980	8,448,351
2025-12-01	15.930	16.360	15.820	16.190	16.190	10,169,297
2025-11-28	15.780	15.990	15.750	15.990	15.990	6,610,804
2025-11-27	16.020	16.100	15.770	15.780	15.780	8,277,278
2025-11-26	16.220	16.440	15.970	16.020	16.020	11,672,218
2025-11-25	16.200	16.410	16.140	16.300	16.300	12,792,392
2025-11-24	15.750	16.280	15.600	16.230	16.230	14,219,194
2025-11-21	15.880	16.240	15.590	15.630	15.630	10,373,107
2025-11-20	16.160	16.420	15.900	16.090	16.090	10,897,287
2025-11-19	16.110	16.390	15.980	16.280	16.280	14,265,762
2025-11-18	15.970	16.220	15.970	16.210	16.210	9,453,340
2025-11-17	15.700	16.170	15.700	16.090	16.090	8,623,327
2025-11-14	15.830	16.050	15.760	15.790	15.790	5,607,260
2025-11-13	15.810	15.990	15.720	15.940	15.940	5,778,902
2025-11-12	16.180	16.180	15.750	15.810	15.810	8,327,389
2025-11-11	16.320	16.320	16.100	16.110	16.110	6,866,180
2025-11-10	16.080	16.260	16.010	16.220	16.220	7,996,980
2025-11-07	16.150	16.150	15.970	15.970	15.970	7,050,069
2025-11-06	16.320	16.340	16.040	16.150	16.150	8,361,780
2025-11-05	16.290	16.480	16.190	16.330	16.330	7,925,160
2025-11-04	16.380	16.490	16.180	16.470	16.470	10,335,140
2025-11-03	16.480	16.490	16.150	16.450	16.450	12,132,482
2025-10-31	15.840	16.550	15.840	16.360	16.360	18,858,491
2025-10-30	16.200	16.240	15.880	15.910	15.910	10,617,663
2025-10-29	16.160	16.210	15.980	16.190	16.190	10,364,797
2025-10-28	16.260	16.360	16.080	16.150	16.150	11,573,000
2025-10-27	16.500	16.580	16.220	16.270	16.270	19,106,649

← NewerPage 4 of 5 · 243 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.