Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.300	10.490	9.700	9.700	9.700	33,293,768
2026-10-21	10.980	11.190	10.800	10.980	10.980	20,348,535
2026-10-20	10.650	10.850	10.530	10.830	10.830	12,015,425
2026-10-19	10.300	10.740	10.300	10.690	10.690	10,810,415
2026-10-16	10.680	10.720	10.300	10.370	10.370	11,489,477
2026-10-15	10.520	10.780	10.460	10.500	10.500	9,911,341
2026-10-14	10.890	10.900	10.680	10.690	10.690	9,250,449
2026-10-13	10.600	10.950	10.550	10.880	10.880	14,033,824
2026-10-12	10.650	10.800	10.500	10.730	10.730	12,738,676
2026-10-09	10.250	10.660	10.100	10.660	10.660	15,258,882
2026-10-08	10.510	10.550	10.200	10.260	10.260	10,427,732
2026-09-30	10.940	10.940	10.360	10.490	10.490	16,757,449
2026-09-29	10.180	10.950	10.110	10.770	10.770	24,558,676
2026-09-28	10.240	10.420	10.020	10.170	10.170	9,303,941
2026-09-24	10.310	10.380	10.120	10.140	10.140	6,397,158
2026-09-23	10.560	10.560	10.320	10.330	10.330	6,245,466
2026-09-22	10.530	10.670	10.440	10.540	10.540	9,094,453
2026-09-21	10.440	10.510	10.390	10.490	10.490	6,641,453
2026-09-18	10.350	10.450	10.300	10.370	10.370	6,779,483
2026-09-17	10.290	10.400	10.230	10.260	10.260	5,220,589
2026-09-16	10.310	10.380	10.160	10.340	10.340	6,184,071
2026-09-15	10.560	10.660	10.300	10.300	10.300	7,534,743
2026-09-14	10.440	10.640	10.380	10.530	10.530	7,678,481
2026-09-11	10.540	10.560	10.250	10.380	10.380	7,310,441
2026-09-10	10.640	10.670	10.490	10.540	10.540	5,341,860
2026-09-09	10.900	10.900	10.620	10.670	10.670	8,124,505
2026-09-08	10.880	11.030	10.810	10.920	10.920	6,688,701
2026-09-07	11.010	11.090	10.830	10.870	10.870	8,812,963
2026-09-04	10.950	11.230	10.940	10.990	10.990	13,703,412
2026-09-03	11.170	11.220	10.850	10.860	10.860	9,565,700
2026-09-02	11.120	11.250	11.020	11.120	11.120	9,186,458
2026-09-01	10.910	11.290	10.900	11.250	11.250	17,463,053
2026-08-31	10.670	10.930	10.610	10.920	10.920	9,619,541
2026-08-28	10.890	11.040	10.750	10.770	10.770	13,741,285
2026-08-27	10.890	11.000	10.830	11.000	11.000	8,294,684
2026-08-26	10.920	11.000	10.820	10.890	10.890	8,778,385
2026-08-25	10.550	10.960	10.530	10.910	10.910	11,805,116
2026-08-24	10.750	10.940	10.500	10.590	10.590	8,092,783
2026-08-21	10.700	10.810	10.560	10.750	10.750	7,216,121
2026-08-20	10.750	10.880	10.670	10.760	10.760	10,519,894
2026-08-19	11.070	11.160	10.680	10.680	10.680	17,667,928
2026-08-18	11.250	11.620	10.900	11.310	11.310	23,341,627
2026-08-17	11.280	11.480	10.970	11.300	11.300	16,973,340
2026-08-14	11.600	11.690	11.160	11.340	11.340	24,745,096
2026-08-13	11.300	12.480	11.260	11.630	11.630	39,160,703
2026-08-12	11.180	11.370	11.130	11.240	11.240	8,723,171
2026-08-11	11.200	11.290	11.040	11.180	11.180	8,359,900
2026-08-10	11.080	11.320	10.980	11.230	11.230	10,911,581
2026-08-07	11.300	11.360	10.810	11.080	11.080	16,787,717
2026-08-06	11.330	11.590	11.210	11.360	11.360	13,502,941
2026-08-05	11.510	11.650	11.380	11.490	11.490	14,746,365
2026-08-04	11.550	11.700	11.450	11.480	11.480	12,476,204
2026-08-03	11.340	11.530	11.300	11.480	11.480	13,684,443
2026-07-31	11.250	11.560	11.100	11.390	11.390	19,282,598
2026-07-30	10.870	11.240	10.850	10.990	10.990	12,307,125
2026-07-29	10.780	10.980	10.730	10.950	10.950	13,475,500
2026-07-28	10.420	10.780	10.420	10.750	10.750	13,703,170
2026-07-27	10.250	10.580	10.180	10.540	10.540	9,381,764
2026-07-24	10.560	10.740	10.260	10.260	10.260	11,727,262
2026-07-23	10.620	10.720	10.500	10.690	10.690	11,496,900

Page 1 of 1 · 60 trading days

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.