Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.510	15.640	15.350	15.420	15.420	7,196,600
2025-01-21	15.750	15.830	15.380	15.610	15.610	8,529,931
2025-01-20	15.710	15.820	15.540	15.630	15.630	8,652,967
2025-01-17	15.510	15.740	15.430	15.500	15.500	8,082,976
2025-01-16	15.800	15.860	15.500	15.600	15.600	10,736,743
2025-01-15	15.700	15.840	15.560	15.590	15.590	10,894,664
2025-01-14	15.030	15.750	14.930	15.750	15.750	16,025,619
2025-01-13	14.250	15.000	14.110	14.930	14.930	12,498,400
2025-01-10	15.280	15.350	14.550	14.580	14.580	14,050,520
2025-01-09	14.800	15.260	14.680	15.110	15.110	12,057,541
2025-01-08	15.070	15.150	14.370	14.900	14.900	14,524,000
2025-01-07	14.850	15.150	14.780	15.150	15.150	10,981,667
2025-01-06	15.050	15.280	14.600	14.780	14.780	15,421,040
2025-01-03	16.500	16.620	15.140	15.220	15.220	22,660,940
2025-01-02	17.140	17.440	16.200	16.500	16.500	18,950,660
2024-12-31	17.650	17.940	17.240	17.300	17.300	18,903,129
2024-12-30	17.440	17.670	17.020	17.540	17.540	12,069,940
2024-12-27	17.280	17.920	17.180	17.370	17.370	16,756,979
2024-12-26	17.220	17.460	17.210	17.280	17.280	10,535,740
2024-12-25	17.510	17.560	16.890	17.100	17.100	15,551,671
2024-12-24	17.750	17.880	17.300	17.570	17.570	14,491,660
2024-12-23	18.750	18.910	17.560	17.630	17.630	21,110,738
2024-12-20	18.500	19.180	18.460	18.790	18.790	18,770,968
2024-12-19	18.050	18.790	17.940	18.700	18.700	20,391,946
2024-12-18	17.990	18.460	17.820	18.300	18.300	13,707,287
2024-12-17	18.610	18.730	17.930	17.980	17.980	18,145,080
2024-12-16	19.300	19.300	18.560	18.710	18.710	19,611,802
2024-12-13	19.120	19.600	18.940	19.150	19.150	28,615,556
2024-12-12	19.310	19.500	19.050	19.250	19.250	23,871,175
2024-12-11	19.160	19.550	19.100	19.330	19.330	29,117,583
2024-12-10	19.880	20.870	19.330	19.610	19.610	52,568,551
2024-12-09	19.350	19.640	18.880	19.090	19.090	30,085,433
2024-12-06	20.130	20.460	19.600	19.640	19.640	50,370,183
2024-12-05	18.850	20.300	18.840	19.950	19.950	48,243,620
2024-12-04	19.410	19.540	18.800	18.990	18.990	28,288,704
2024-12-03	18.930	19.700	18.710	19.590	19.590	50,235,128
2024-12-02	18.700	19.140	18.400	19.000	19.000	37,109,412
2024-11-29	17.880	19.380	17.880	18.980	18.980	56,438,848
2024-11-28	17.890	18.520	17.700	17.760	17.760	26,717,547
2024-11-27	16.990	17.680	16.430	17.660	17.660	23,666,861
2024-11-26	17.360	17.620	17.130	17.200	17.200	14,623,425
2024-11-25	17.780	17.980	16.960	17.470	17.470	19,916,339
2024-11-22	18.450	18.880	17.520	17.600	17.600	27,622,300
2024-11-21	18.460	18.640	18.090	18.500	18.500	21,432,080
2024-11-20	17.890	18.750	17.710	18.530	18.530	27,593,602
2024-11-19	17.360	17.980	17.200	17.930	17.930	20,295,910
2024-11-18	18.570	18.960	17.200	17.330	17.330	31,547,402
2024-11-15	19.170	19.640	18.750	18.770	18.770	28,096,570
2024-11-14	19.870	19.940	19.110	19.170	19.170	26,711,922
2024-11-13	20.120	20.320	19.520	19.840	19.840	33,578,038
2024-11-12	20.780	20.980	20.020	20.390	20.390	53,287,020
2024-11-11	19.900	21.500	19.520	21.200	21.200	85,115,993
2024-11-08	19.780	20.480	19.510	19.600	19.600	60,231,000
2024-11-07	18.800	19.640	18.700	19.540	19.540	45,050,907
2024-11-06	19.330	19.870	19.000	19.190	19.190	58,934,281
2024-11-05	18.790	19.560	18.510	19.380	19.380	58,881,453
2024-11-04	18.200	18.790	17.900	18.690	18.690	45,670,716
2024-11-01	20.120	20.350	18.320	18.320	18.320	86,216,288
2024-10-31	20.000	22.800	19.110	20.530	20.530	142,345,404
2024-10-30	20.000	23.130	19.480	21.180	21.180	180,298,170

← NewerPage 8 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.