Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.680 | 5.830 | 5.670 | 5.680 | 5.680 | 12,413,177 |
| 2024-07-22 | 5.750 | 5.800 | 5.620 | 5.700 | 5.700 | 18,111,140 |
| 2024-07-19 | 5.730 | 6.060 | 5.710 | 5.840 | 5.840 | 23,493,754 |
| 2024-07-18 | 5.680 | 5.760 | 5.580 | 5.760 | 5.760 | 9,855,400 |
| 2024-07-17 | 5.680 | 5.770 | 5.660 | 5.710 | 5.710 | 8,279,980 |
| 2024-07-16 | 5.700 | 5.730 | 5.610 | 5.680 | 5.680 | 9,246,570 |
| 2024-07-15 | 5.800 | 5.810 | 5.690 | 5.720 | 5.720 | 8,701,200 |
| 2024-07-12 | 5.850 | 5.930 | 5.800 | 5.810 | 5.810 | 8,293,500 |
| 2024-07-11 | 5.770 | 5.860 | 5.750 | 5.850 | 5.850 | 8,255,984 |
| 2024-07-10 | 5.820 | 5.870 | 5.680 | 5.700 | 5.700 | 11,964,188 |
| 2024-07-09 | 5.820 | 5.890 | 5.660 | 5.830 | 5.830 | 13,042,488 |
| 2024-07-08 | 6.040 | 6.040 | 5.840 | 5.860 | 5.860 | 8,962,500 |
| 2024-07-05 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2024-07-04 | 6.160 | 6.180 | 5.900 | 5.940 | 5.940 | 9,882,700 |
| 2024-07-03 | 6.120 | 6.180 | 6.080 | 6.140 | 6.140 | 8,552,800 |
| 2024-07-02 | 6.060 | 6.180 | 6.030 | 6.120 | 6.120 | 9,326,872 |
| 2024-07-01 | 6.000 | 6.060 | 5.840 | 6.060 | 6.060 | 11,147,659 |
| 2024-06-28 | 6.040 | 6.120 | 5.970 | 5.980 | 5.980 | 8,169,200 |
| 2024-06-27 | 6.100 | 6.160 | 6.020 | 6.030 | 6.030 | 10,852,904 |
| 2024-06-26 | 5.860 | 6.100 | 5.800 | 6.100 | 6.100 | 10,915,210 |
| 2024-06-25 | 5.820 | 5.890 | 5.790 | 5.830 | 5.830 | 7,124,613 |
| 2024-06-24 | 6.010 | 6.010 | 5.790 | 5.830 | 5.830 | 11,347,800 |
| 2024-06-21 | 6.050 | 6.130 | 6.000 | 6.000 | 6.000 | 6,838,862 |
| 2024-06-20 | 6.260 | 6.260 | 6.060 | 6.070 | 6.070 | 8,828,398 |
| 2024-06-19 | 6.380 | 6.380 | 6.260 | 6.260 | 6.260 | 7,429,364 |
| 2024-06-18 | 6.280 | 6.370 | 6.260 | 6.360 | 6.360 | 6,170,800 |
| 2024-06-17 | 6.300 | 6.390 | 6.250 | 6.270 | 6.270 | 9,259,976 |
| 2024-06-14 | 6.310 | 6.410 | 6.300 | 6.380 | 6.380 | 7,608,811 |
| 2024-06-13 | 6.470 | 6.490 | 6.320 | 6.350 | 6.350 | 6,493,904 |
| 2024-06-12 | 6.390 | 6.510 | 6.360 | 6.460 | 6.460 | 5,917,940 |
| 2024-06-11 | 6.360 | 6.430 | 6.270 | 6.390 | 6.390 | 8,797,785 |
| 2024-06-07 | 6.350 | 6.420 | 6.270 | 6.400 | 6.400 | 8,425,701 |
| 2024-06-06 | 6.470 | 6.500 | 6.250 | 6.300 | 6.300 | 13,232,131 |
| 2024-06-05 | 6.620 | 6.630 | 6.450 | 6.460 | 6.460 | 7,311,461 |
| 2024-06-04 | 6.640 | 6.650 | 6.550 | 6.620 | 6.620 | 6,542,602 |
| 2024-06-03 | 6.690 | 6.770 | 6.600 | 6.660 | 6.660 | 8,288,581 |
| 2024-05-31 | 6.570 | 6.750 | 6.560 | 6.710 | 6.710 | 8,760,191 |
| 2024-05-30 | 6.510 | 6.610 | 6.460 | 6.550 | 6.550 | 6,345,710 |
| 2024-05-29 | 6.520 | 6.640 | 6.510 | 6.550 | 6.550 | 5,391,500 |
| 2024-05-28 | 6.710 | 6.730 | 6.540 | 6.570 | 6.570 | 6,901,781 |
| 2024-05-27 | 6.720 | 6.790 | 6.610 | 6.710 | 6.710 | 7,194,375 |
| 2024-05-24 | 6.780 | 6.850 | 6.700 | 6.710 | 6.710 | 5,861,200 |
| 2024-05-23 | 6.930 | 6.930 | 6.740 | 6.770 | 6.770 | 8,415,500 |
| 2024-05-22 | 6.880 | 6.990 | 6.860 | 6.950 | 6.950 | 7,062,050 |
| 2024-05-21 | 6.940 | 7.010 | 6.880 | 6.890 | 6.890 | 7,863,800 |
| 2024-05-20 | 6.910 | 6.990 | 6.870 | 6.930 | 6.930 | 8,572,703 |
| 2024-05-17 | 6.880 | 6.980 | 6.830 | 6.970 | 6.970 | 7,998,250 |
| 2024-05-16 | 6.840 | 6.970 | 6.830 | 6.890 | 6.890 | 7,823,056 |
| 2024-05-15 | 6.900 | 6.920 | 6.820 | 6.830 | 6.830 | 7,102,262 |
| 2024-05-14 | 6.820 | 6.940 | 6.820 | 6.870 | 6.870 | 7,500,003 |
| 2024-05-13 | 6.800 | 6.860 | 6.710 | 6.790 | 6.790 | 9,592,238 |
| 2024-05-10 | 6.880 | 6.950 | 6.800 | 6.830 | 6.830 | 6,489,011 |
| 2024-05-09 | 6.810 | 6.930 | 6.810 | 6.870 | 6.870 | 8,215,204 |
| 2024-05-08 | 7.030 | 7.050 | 6.800 | 6.810 | 6.810 | 10,910,618 |
| 2024-05-07 | 7.020 | 7.130 | 7.010 | 7.040 | 7.040 | 8,230,169 |
| 2024-05-06 | 7.100 | 7.170 | 7.030 | 7.040 | 7.040 | 12,910,527 |
| 2024-04-30 | 7.130 | 7.150 | 6.990 | 7.070 | 7.070 | 14,714,172 |
| 2024-04-29 | 6.690 | 7.140 | 6.670 | 7.100 | 7.100 | 23,588,573 |
| 2024-04-26 | 6.400 | 6.680 | 6.400 | 6.640 | 6.640 | 11,915,694 |
| 2024-04-25 | 6.420 | 6.470 | 6.370 | 6.400 | 6.400 | 6,002,449 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.0730 CNY |
| 2022-07-07 | 0.0460 CNY |
| 2021-07-15 | 0.0400 CNY |
| 2020-06-19 | 0.6600 CNY |
| 2019-06-21 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.