Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.320	17.670	17.290	17.670	17.670	14,777,800
2025-07-23	17.390	17.560	17.250	17.280	17.280	12,910,986
2025-07-22	17.600	17.630	17.330	17.430	17.430	15,528,006
2025-07-21	17.550	17.770	17.520	17.630	17.630	14,882,084
2025-07-18	17.850	17.970	17.680	17.750	17.750	14,922,630
2025-07-17	17.650	17.880	17.550	17.850	17.850	15,628,560
2025-07-16	18.030	18.090	17.600	17.730	17.730	19,101,826
2025-07-15	17.680	18.000	17.380	17.880	17.880	30,884,400
2025-07-14	17.790	17.940	17.560	17.690	17.690	19,499,680
2025-07-11	17.740	17.910	17.460	17.790	17.790	28,319,077
2025-07-10	17.340	17.880	17.200	17.620	17.620	27,768,668
2025-07-09	17.610	18.000	17.410	17.470	17.470	35,821,419
2025-07-08	17.040	17.370	16.980	17.360	17.360	12,588,749
2025-07-07	16.970	17.210	16.770	17.080	17.080	11,991,862
2025-07-04	17.490	17.550	17.090	17.230	17.230	15,685,920
2025-07-03	17.350	17.520	17.320	17.430	17.430	10,432,514
2025-07-02	17.620	17.890	17.300	17.350	17.350	17,044,560
2025-07-01	17.740	17.850	17.400	17.630	17.630	18,291,021
2025-06-30	17.560	18.100	17.550	17.820	17.820	25,060,505
2025-06-27	17.670	17.820	17.450	17.560	17.560	21,986,641
2025-06-26	17.610	17.810	17.370	17.600	17.600	27,033,280
2025-06-25	17.250	17.520	17.000	17.490	17.490	26,186,749
2025-06-24	17.080	17.300	16.950	17.240	17.240	21,204,120
2025-06-23	16.130	17.240	16.050	17.180	17.180	23,918,390
2025-06-20	16.610	16.770	16.170	16.210	16.210	14,141,858
2025-06-19	17.120	17.400	16.590	16.670	16.670	16,763,912
2025-06-18	17.400	17.450	17.150	17.260	17.260	14,338,310
2025-06-17	17.210	17.540	17.120	17.440	17.440	17,751,616
2025-06-16	16.510	17.370	16.480	17.360	17.360	21,537,782
2025-06-13	17.120	17.200	16.570	16.610	16.610	19,886,872
2025-06-12	17.040	17.600	16.950	17.280	17.280	18,242,880
2025-06-11	17.170	17.260	16.980	17.200	17.200	13,637,955
2025-06-10	17.570	17.580	16.810	17.040	17.040	25,564,518
2025-06-09	17.550	17.700	17.430	17.640	17.640	18,145,244
2025-06-06	17.790	17.860	17.410	17.520	17.520	19,514,360
2025-06-05	17.910	18.050	17.500	17.790	17.790	29,493,029
2025-06-04	18.150	18.560	17.840	17.980	17.980	36,165,238
2025-06-03	18.110	18.600	17.770	17.870	17.870	49,705,812
2025-05-30	17.650	18.980	17.580	18.380	18.380	71,712,952
2025-05-29	16.600	17.480	16.460	17.470	17.470	43,523,587
2025-05-28	16.820	17.400	16.450	16.760	16.760	37,327,324
2025-05-27	16.430	17.490	16.270	16.730	16.730	55,037,688
2025-05-26	15.580	16.020	15.580	15.990	15.990	11,569,984
2025-05-23	16.050	16.080	15.570	15.570	15.570	11,850,500
2025-05-22	16.140	16.360	15.920	16.000	16.000	10,362,780
2025-05-21	16.460	16.520	16.210	16.250	16.250	10,167,072
2025-05-20	16.450	16.570	16.230	16.520	16.520	10,418,623
2025-05-19	16.350	16.530	16.120	16.450	16.450	9,205,420
2025-05-16	16.390	16.520	16.280	16.300	16.300	8,177,980
2025-05-15	16.790	16.790	16.220	16.290	16.290	12,670,751
2025-05-14	16.730	17.000	16.530	16.830	16.830	13,993,679
2025-05-13	17.130	17.170	16.660	16.730	16.730	13,550,280
2025-05-12	16.880	17.000	16.700	16.910	16.910	16,039,395
2025-05-09	17.050	17.050	16.620	16.720	16.720	16,481,395
2025-05-08	16.710	17.370	16.570	17.170	17.170	26,460,198
2025-05-07	17.080	17.160	16.450	16.730	16.730	23,639,544
2025-05-06	16.490	16.840	16.430	16.830	16.830	21,859,699
2025-04-30	15.800	16.350	15.780	16.240	16.240	17,814,559
2025-04-29	15.520	15.830	15.250	15.750	15.750	13,775,529
2025-04-28	15.710	16.150	15.500	15.540	15.540	18,016,620

← NewerPage 6 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.