Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.050	16.300	15.920	15.990	15.990	20,731,566
2025-04-24	16.610	16.760	15.800	15.970	15.970	31,567,440
2025-04-23	16.280	17.470	16.190	16.800	16.800	50,822,514
2025-04-22	15.850	16.780	15.840	16.440	16.440	39,931,320
2025-04-21	15.300	15.920	15.160	15.920	15.920	16,186,820
2025-04-18	15.210	15.390	15.060	15.300	15.300	9,794,420
2025-04-17	15.180	15.510	15.180	15.190	15.190	10,403,153
2025-04-16	15.630	15.680	15.030	15.350	15.350	13,493,179
2025-04-15	15.890	15.990	15.560	15.690	15.690	12,054,900
2025-04-14	16.030	16.290	15.820	15.890	15.890	18,268,633
2025-04-11	15.350	15.870	15.300	15.680	15.680	18,274,500
2025-04-10	15.540	16.060	15.460	15.510	15.510	25,188,920
2025-04-09	14.170	15.220	13.530	15.120	15.120	30,028,520
2025-04-08	13.980	15.030	13.970	14.470	14.470	30,917,086
2025-04-07	15.930	16.490	13.800	13.800	13.800	33,470,472
2025-04-03	17.230	17.770	17.150	17.250	17.250	12,428,598
2025-04-02	17.280	17.640	17.220	17.440	17.440	9,923,670
2025-04-01	17.560	17.660	17.280	17.300	17.300	11,687,924
2025-03-31	17.320	17.570	16.950	17.480	17.480	15,359,722
2025-03-28	17.520	17.770	17.400	17.510	17.510	11,394,102
2025-03-27	16.700	17.910	16.700	17.560	17.560	17,481,116
2025-03-26	17.770	18.110	17.770	17.880	17.880	11,688,487
2025-03-25	18.140	18.270	17.740	17.850	17.850	14,647,540
2025-03-24	18.670	18.780	17.600	18.190	18.190	24,130,928
2025-03-21	19.080	19.290	18.600	18.680	18.680	22,256,488
2025-03-20	19.600	19.880	19.270	19.290	19.290	19,980,150
2025-03-19	19.990	19.990	19.490	19.580	19.580	21,958,328
2025-03-18	20.070	20.250	19.830	20.140	20.140	23,825,246
2025-03-17	19.920	20.260	19.600	20.070	20.070	26,078,026
2025-03-14	19.310	19.900	19.040	19.880	19.880	29,047,339
2025-03-13	20.100	20.160	19.080	19.330	19.330	37,975,320
2025-03-12	20.390	20.700	20.130	20.190	20.190	33,984,082
2025-03-11	19.950	20.520	19.690	20.240	20.240	28,866,923
2025-03-10	20.750	20.940	20.220	20.470	20.470	33,187,059
2025-03-07	21.440	21.570	20.550	20.820	20.820	59,614,113
2025-03-06	21.100	21.750	20.870	21.650	21.650	70,060,107
2025-03-05	20.900	21.150	20.170	20.700	20.700	51,875,134
2025-03-04	20.410	21.360	20.410	20.820	20.820	53,697,387
2025-03-03	21.570	22.280	20.430	20.600	20.600	71,050,935
2025-02-28	23.350	23.440	21.350	21.500	21.500	89,038,669
2025-02-27	22.800	24.270	22.680	23.800	23.800	125,236,294
2025-02-26	21.300	25.220	20.420	23.450	23.450	159,693,983
2025-02-25	21.500	23.050	21.280	21.510	21.510	90,965,064
2025-02-24	21.380	22.360	20.950	22.360	22.360	99,628,822
2025-02-21	20.160	24.440	19.700	22.340	22.340	144,715,776
2025-02-20	19.500	20.880	19.100	20.530	20.530	97,108,789
2025-02-19	18.850	19.770	18.080	19.600	19.600	85,897,742
2025-02-18	19.800	21.550	18.810	19.100	19.100	104,353,690
2025-02-17	18.900	19.770	18.300	18.570	18.570	71,721,131
2025-02-14	17.600	18.170	17.300	18.100	18.100	52,939,533
2025-02-13	17.390	17.440	16.920	17.170	17.170	21,374,341
2025-02-12	17.090	17.480	17.090	17.440	17.440	23,607,822
2025-02-11	17.180	17.300	16.860	17.060	17.060	23,638,220
2025-02-10	17.090	17.420	16.770	17.360	17.360	34,256,476
2025-02-07	16.280	16.940	16.210	16.610	16.610	28,527,898
2025-02-06	15.780	16.320	15.580	16.290	16.290	20,068,790
2025-02-05	15.280	15.930	15.090	15.800	15.800	24,073,007
2025-01-27	15.510	15.690	14.900	14.900	14.900	23,541,088
2025-01-24	15.430	16.070	15.430	15.990	15.990	15,661,035
2025-01-23	15.700	16.080	15.480	15.490	15.490	12,870,240

← NewerPage 7 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.