Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.800	17.060	15.740	16.650	16.650	37,687,688
2025-10-23	15.560	15.800	15.290	15.760	15.760	9,027,639
2025-10-22	15.510	15.700	15.430	15.560	15.560	7,071,453
2025-10-21	15.520	15.610	15.410	15.570	15.570	6,792,487
2025-10-20	15.340	15.530	15.310	15.500	15.500	8,644,420
2025-10-17	15.660	15.740	15.090	15.150	15.150	10,903,679
2025-10-16	15.940	16.050	15.610	15.670	15.670	9,323,467
2025-10-15	15.660	15.980	15.580	15.930	15.930	8,423,768
2025-10-14	15.920	16.070	15.610	15.670	15.670	10,916,711
2025-10-13	15.500	15.970	15.320	15.910	15.910	11,345,514
2025-10-10	16.360	16.400	16.050	16.070	16.070	13,785,839
2025-10-09	16.390	16.480	16.230	16.440	16.440	12,763,784
2025-09-30	16.470	16.580	16.330	16.390	16.390	9,469,667
2025-09-29	16.220	16.540	16.010	16.400	16.400	11,622,240
2025-09-26	16.780	16.880	16.250	16.250	16.250	15,361,864
2025-09-25	16.530	17.100	16.440	16.770	16.770	13,786,780
2025-09-24	16.390	16.660	16.160	16.650	16.650	14,779,521
2025-09-23	16.910	16.920	16.000	16.300	16.300	16,878,494
2025-09-22	16.600	16.960	16.560	16.910	16.910	10,211,120
2025-09-19	16.730	16.850	16.570	16.630	16.630	11,029,019
2025-09-18	17.050	17.240	16.630	16.750	16.750	17,407,695
2025-09-17	17.150	17.340	17.010	17.150	17.150	11,823,911
2025-09-16	17.180	17.180	16.990	17.180	17.180	10,708,486
2025-09-15	17.030	17.180	16.900	17.100	17.100	11,654,830
2025-09-12	17.040	17.480	17.020	17.110	17.110	19,169,956
2025-09-11	16.600	16.950	16.420	16.920	16.920	14,448,358
2025-09-10	16.630	16.770	16.570	16.600	16.600	9,242,019
2025-09-09	16.950	16.980	16.570	16.620	16.620	12,617,344
2025-09-08	16.880	17.110	16.750	17.030	17.030	14,665,253
2025-09-05	16.660	16.980	16.450	16.950	16.950	14,526,284
2025-09-04	16.790	16.950	16.380	16.660	16.660	15,904,367
2025-09-03	17.450	17.460	16.660	16.750	16.750	18,518,345
2025-09-02	18.020	18.050	17.130	17.350	17.350	29,056,282
2025-09-01	18.180	18.540	17.970	18.060	18.060	21,677,754
2025-08-29	18.560	18.640	18.060	18.110	18.110	24,619,746
2025-08-28	18.680	18.750	17.810	18.620	18.620	36,993,961
2025-08-27	19.310	19.490	18.500	18.510	18.510	46,733,745
2025-08-26	18.580	19.540	18.560	19.090	19.090	44,256,485
2025-08-25	18.890	18.950	18.500	18.730	18.730	44,736,373
2025-08-22	18.720	19.050	18.720	19.040	19.040	24,724,075
2025-08-21	18.990	19.340	18.730	18.880	18.880	24,050,975
2025-08-20	18.880	18.980	18.530	18.980	18.980	23,294,968
2025-08-19	18.900	19.270	18.800	18.880	18.880	33,852,694
2025-08-18	18.420	19.000	18.350	18.910	18.910	40,010,563
2025-08-15	17.950	18.350	17.900	18.300	18.300	20,809,010
2025-08-14	18.550	18.670	18.040	18.050	18.050	28,601,079
2025-08-13	18.380	18.680	18.220	18.560	18.560	24,653,619
2025-08-12	18.300	18.510	18.140	18.360	18.360	16,676,626
2025-08-11	18.080	18.430	18.080	18.360	18.360	20,491,987
2025-08-08	18.390	18.490	18.050	18.070	18.070	21,468,363
2025-08-07	18.730	18.800	18.360	18.490	18.490	27,173,794
2025-08-06	18.250	18.700	18.120	18.600	18.600	38,992,221
2025-08-05	18.120	18.240	17.940	18.220	18.220	22,739,701
2025-08-04	18.100	18.250	17.880	18.210	18.210	33,842,222
2025-08-01	17.810	18.100	17.370	18.100	18.100	37,312,869
2025-07-31	17.340	18.000	17.300	17.550	17.550	34,662,551
2025-07-30	17.490	17.750	17.180	17.340	17.340	18,798,768
2025-07-29	17.780	17.800	17.420	17.780	17.780	15,710,300
2025-07-28	17.870	17.900	17.610	17.790	17.790	12,689,020
2025-07-25	17.760	17.900	17.580	17.800	17.800	17,947,441

← NewerPage 5 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.