Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.680	20.000	16.250	20.000	20.000	121,885,715
2024-10-28	16.610	16.810	16.400	16.670	16.670	27,475,786
2024-10-25	16.680	16.990	16.390	16.400	16.400	27,173,906
2024-10-24	16.970	17.070	16.600	16.680	16.680	21,071,748
2024-10-23	17.190	17.750	16.950	17.080	17.080	25,230,780
2024-10-22	17.940	17.940	17.090	17.240	17.240	36,604,668
2024-10-21	17.750	18.330	17.550	18.130	18.130	44,335,025
2024-10-18	16.610	17.930	16.500	17.350	17.350	36,710,222
2024-10-17	17.150	17.320	16.660	16.690	16.690	23,996,872
2024-10-16	16.210	17.200	16.210	16.820	16.820	21,954,244
2024-10-15	17.180	17.740	16.660	16.710	16.710	30,775,774
2024-10-14	17.270	17.470	16.460	17.440	17.440	29,123,791
2024-10-11	17.340	17.820	16.680	16.830	16.830	39,117,797
2024-10-10	19.270	19.600	18.050	18.380	18.380	59,846,600
2024-10-09	18.160	19.260	17.060	18.160	18.160	72,751,186
2024-10-08	19.270	19.270	17.000	19.260	19.260	76,836,292
2024-09-30	14.500	16.380	14.500	16.100	16.100	57,604,470
2024-09-27	12.920	13.970	12.890	13.840	13.840	34,349,663
2024-09-26	12.240	12.750	12.230	12.720	12.720	17,235,180
2024-09-25	12.350	12.680	12.300	12.310	12.310	19,174,649
2024-09-24	12.070	12.310	11.810	12.280	12.280	17,302,563
2024-09-23	11.980	12.250	11.910	12.070	12.070	11,064,261
2024-09-20	11.730	12.090	11.590	11.980	11.980	13,590,560
2024-09-19	11.420	11.800	11.310	11.730	11.730	10,654,216
2024-09-18	11.500	11.540	11.090	11.280	11.280	6,695,069
2024-09-13	11.670	11.880	11.460	11.460	11.460	6,718,053
2024-09-12	11.840	11.960	11.750	11.780	11.780	7,739,476
2024-09-11	11.820	11.900	11.650	11.730	11.730	5,389,022
2024-09-10	11.660	11.950	11.380	11.880	11.880	8,274,330
2024-09-09	11.580	11.770	11.480	11.580	11.580	6,355,440
2024-09-06	11.980	12.080	11.680	11.690	11.690	9,580,114
2024-09-05	11.840	12.130	11.840	11.980	11.980	9,490,667
2024-09-04	11.800	11.920	11.720	11.770	11.770	5,726,920
2024-09-03	11.660	11.930	11.660	11.920	11.920	8,570,500
2024-09-02	12.090	12.200	11.690	11.690	11.690	10,171,360
2024-08-30	11.740	12.320	11.740	12.090	12.090	13,179,168
2024-08-29	11.250	11.920	10.900	11.760	11.760	14,925,018
2024-08-28	11.850	12.100	11.710	11.930	11.930	7,034,305
2024-08-27	12.200	12.290	11.890	11.940	11.940	8,119,307
2024-08-26	12.350	12.430	12.110	12.240	12.240	6,055,368
2024-08-23	12.070	12.410	12.070	12.320	12.320	8,828,905
2024-08-22	12.450	12.580	12.020	12.050	12.050	8,964,356
2024-08-21	12.500	12.710	12.390	12.430	12.430	7,318,750
2024-08-20	12.830	12.960	12.590	12.600	12.600	9,382,653
2024-08-19	12.660	13.100	12.660	12.920	12.920	13,290,820
2024-08-16	12.720	13.130	12.650	12.960	12.960	16,574,700
2024-08-15	12.510	12.820	12.350	12.670	12.670	9,476,710
2024-08-14	12.510	12.610	12.460	12.530	12.530	5,546,120
2024-08-13	12.350	12.540	12.310	12.540	12.540	6,977,620
2024-08-12	12.350	12.520	12.250	12.320	12.320	8,567,071
2024-08-09	12.980	13.050	12.360	12.420	12.420	27,777,926
2024-08-08	13.400	13.510	13.060	13.400	13.400	11,003,587
2024-08-07	13.550	13.690	13.480	13.540	13.540	7,435,785
2024-08-06	13.600	13.690	13.390	13.550	13.550	8,070,490
2024-08-05	13.780	14.040	13.370	13.370	13.370	13,142,661
2024-08-02	14.130	14.330	13.850	13.870	13.870	11,772,250
2024-08-01	14.380	14.450	14.230	14.300	14.300	12,637,970
2024-07-31	13.940	14.430	13.900	14.340	14.340	15,908,570
2024-07-30	13.800	14.150	13.770	13.930	13.930	9,587,838
2024-07-29	13.800	14.050	13.740	13.910	13.910	9,462,805

← NewerPage 9 of 21 · 1,212 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.