Beijing eGOVA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.870	10.940	10.540	10.650	10.650	18,333,758
2026-07-21	10.800	11.070	10.720	10.970	10.970	21,056,010
2026-07-20	10.510	10.840	10.450	10.840	10.840	17,921,932
2026-07-17	10.690	10.870	10.330	10.400	10.400	14,981,129
2026-07-16	10.430	10.780	10.310	10.690	10.690	13,915,815
2026-07-15	10.150	10.490	10.110	10.430	10.430	11,387,705
2026-07-14	10.150	10.280	9.980	10.180	10.180	11,335,260
2026-07-13	10.440	10.560	10.130	10.150	10.150	13,589,457
2026-07-10	10.230	10.630	10.110	10.440	10.440	15,334,585
2026-07-09	10.200	10.340	10.040	10.260	10.260	10,863,475
2026-07-08	10.030	10.300	9.950	10.200	10.200	10,677,673
2026-07-07	10.360	10.390	9.980	10.010	10.010	7,631,600
2026-07-06	10.460	10.610	10.210	10.290	10.290	8,579,924
2026-07-03	10.400	10.550	10.290	10.470	10.470	9,287,146
2026-07-02	10.410	10.620	10.280	10.310	10.310	11,757,960
2026-07-01	10.220	10.550	10.120	10.410	10.410	12,398,200
2026-06-30	10.030	10.260	9.950	10.220	10.220	11,224,008
2026-06-29	10.130	10.140	9.890	10.040	10.040	11,776,780
2026-06-26	10.490	10.490	10.060	10.060	10.060	12,735,116
2026-06-25	10.880	10.970	10.480	10.580	10.580	13,320,157
2026-06-24	11.450	11.450	10.810	10.950	10.950	13,098,524
2026-06-23	11.400	11.640	11.260	11.350	11.350	11,440,003
2026-06-22	11.240	11.380	10.750	11.360	11.360	16,734,945
2026-06-18	11.290	11.550	11.160	11.250	11.250	9,683,371
2026-06-17	11.610	11.610	11.270	11.380	11.380	11,157,360
2026-06-16	11.820	11.820	11.570	11.650	11.650	9,529,708
2026-06-15	11.790	12.000	11.650	11.830	11.830	9,990,670
2026-06-12	11.800	11.880	11.430	11.770	11.770	12,438,870
2026-06-11	12.290	12.290	11.500	11.650	11.650	11,922,620
2026-06-10	12.310	12.750	12.120	12.330	12.330	8,842,084
2026-06-09	12.290	12.550	12.070	12.460	12.460	9,504,441
2026-06-08	12.030	12.370	11.980	12.190	12.190	9,576,540
2026-06-05	12.220	12.480	12.060	12.330	12.330	8,624,321
2026-06-04	12.430	12.550	12.110	12.190	12.190	7,388,861
2026-06-03	12.650	12.680	12.440	12.510	12.510	7,718,874
2026-06-02	12.990	13.030	12.610	12.670	12.670	7,765,915
2026-06-01	12.680	13.120	12.680	12.960	12.960	9,236,860
2026-05-29	13.290	13.390	12.560	12.680	12.680	10,014,240
2026-05-28	13.010	13.070	12.680	13.000	13.000	8,233,542
2026-05-27	13.430	13.460	12.890	13.000	13.000	11,073,690
2026-05-26	13.420	13.650	13.180	13.470	13.470	9,986,573
2026-05-25	13.710	13.950	13.380	13.510	13.510	11,557,240
2026-05-22	13.440	13.450	13.120	13.260	13.260	8,658,968
2026-05-21	13.780	13.950	13.260	13.270	13.270	12,078,700
2026-05-20	14.080	14.100	13.700	13.730	13.730	10,018,410
2026-05-19	13.960	14.250	13.910	14.110	14.110	11,165,280
2026-05-18	13.730	14.100	13.680	14.040	14.040	11,212,020
2026-05-15	13.650	13.940	13.480	13.710	13.710	11,362,890
2026-05-14	14.300	14.330	13.630	13.630	13.630	15,577,820
2026-05-13	14.300	14.340	14.030	14.270	14.270	13,123,390
2026-05-12	14.170	14.450	14.100	14.400	14.400	17,545,881
2026-05-11	14.400	14.480	14.180	14.270	14.270	21,650,660
2026-05-08	13.960	15.080	13.950	14.530	14.530	34,439,160
2026-05-07	13.580	13.810	13.450	13.790	13.790	13,261,040
2026-05-06	13.320	13.650	13.320	13.570	13.570	13,639,360
2026-04-30	13.280	13.490	13.230	13.290	13.290	10,380,240
2026-04-29	13.220	13.440	13.190	13.390	13.390	12,213,880
2026-04-28	13.410	13.460	13.000	13.110	13.110	13,948,700
2026-04-27	13.290	13.550	13.200	13.540	13.540	17,089,270
2026-04-24	12.860	13.590	12.860	13.460	13.460	29,964,939

← NewerPage 2 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.