Beijing GeoEnviron Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 15.780 | 16.170 | 15.600 | 15.770 | 12.994 | 9,375,585 |
| 2021-11-05 | 15.420 | 15.620 | 15.320 | 15.350 | 12.648 | 7,486,788 |
| 2021-11-04 | 15.560 | 15.740 | 15.300 | 15.410 | 12.697 | 7,618,584 |
| 2021-11-03 | 15.760 | 15.760 | 15.300 | 15.490 | 12.763 | 7,705,039 |
| 2021-11-02 | 16.050 | 16.100 | 15.500 | 15.780 | 13.002 | 8,985,907 |
| 2021-11-01 | 16.120 | 16.640 | 15.820 | 16.010 | 13.192 | 10,846,075 |
| 2021-10-29 | 15.930 | 16.260 | 15.470 | 16.250 | 13.390 | 8,953,392 |
| 2021-10-28 | 16.840 | 16.900 | 15.800 | 15.850 | 13.060 | 15,743,103 |
| 2021-10-27 | 16.920 | 16.990 | 16.260 | 16.830 | 13.867 | 13,657,495 |
| 2021-10-26 | 17.190 | 17.380 | 16.800 | 16.960 | 13.975 | 7,004,734 |
| 2021-10-25 | 16.800 | 17.250 | 16.800 | 17.190 | 14.164 | 5,820,711 |
| 2021-10-22 | 17.010 | 17.270 | 16.790 | 16.840 | 13.876 | 7,024,856 |
| 2021-10-21 | 16.910 | 17.230 | 16.880 | 17.070 | 14.065 | 7,978,696 |
| 2021-10-20 | 16.640 | 17.230 | 16.410 | 17.080 | 14.073 | 16,923,813 |
| 2021-10-19 | 16.500 | 16.690 | 16.420 | 16.630 | 13.703 | 6,611,194 |
| 2021-10-18 | 16.720 | 16.920 | 16.400 | 16.530 | 13.620 | 7,422,475 |
| 2021-10-15 | 16.320 | 16.930 | 16.130 | 16.680 | 13.744 | 10,832,371 |
| 2021-10-14 | 16.250 | 16.590 | 15.850 | 16.280 | 13.414 | 6,776,900 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.0500 CNY |
| 2022-06-17 | 0.0840 CNY |
| 2021-06-07 | 0.0910 CNY |
| 2020-07-20 | 0.0700 CNY |
| 2019-05-23 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.