Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.330 | 6.430 | 6.280 | 6.430 | 6.430 | 6,909,214 |
| 2024-04-23 | 6.300 | 6.390 | 6.290 | 6.340 | 6.340 | 6,713,576 |
| 2024-04-22 | 6.390 | 6.440 | 6.240 | 6.290 | 6.290 | 8,263,501 |
| 2024-04-19 | 6.410 | 6.490 | 6.390 | 6.400 | 6.400 | 7,717,651 |
| 2024-04-18 | 6.510 | 6.550 | 6.420 | 6.450 | 6.450 | 9,430,233 |
| 2024-04-17 | 6.350 | 6.530 | 6.330 | 6.500 | 6.500 | 11,181,879 |
| 2024-04-16 | 6.470 | 6.530 | 6.260 | 6.260 | 6.260 | 12,934,323 |
| 2024-04-15 | 6.610 | 6.650 | 6.390 | 6.490 | 6.490 | 14,639,633 |
| 2024-04-12 | 6.720 | 6.770 | 6.590 | 6.610 | 6.610 | 9,454,071 |
| 2024-04-11 | 6.600 | 6.830 | 6.570 | 6.730 | 6.730 | 12,322,026 |
| 2024-04-10 | 6.740 | 6.760 | 6.550 | 6.610 | 6.610 | 10,722,625 |
| 2024-04-09 | 6.670 | 6.750 | 6.640 | 6.750 | 6.750 | 9,156,966 |
| 2024-04-08 | 6.790 | 6.800 | 6.650 | 6.660 | 6.660 | 11,591,473 |
| 2024-04-03 | 6.920 | 6.930 | 6.770 | 6.800 | 6.800 | 10,060,727 |
| 2024-04-02 | 7.010 | 7.030 | 6.900 | 6.920 | 6.920 | 8,819,542 |
| 2024-04-01 | 6.890 | 7.020 | 6.890 | 7.020 | 7.020 | 9,405,420 |
| 2024-03-29 | 6.910 | 6.910 | 6.780 | 6.880 | 6.880 | 4,813,300 |
| 2024-03-28 | 6.790 | 7.000 | 6.750 | 6.910 | 6.910 | 11,861,311 |
| 2024-03-27 | 7.030 | 7.070 | 6.800 | 6.800 | 6.800 | 11,265,250 |
| 2024-03-26 | 7.190 | 7.220 | 6.980 | 7.050 | 7.050 | 13,189,435 |
| 2024-03-25 | 7.450 | 7.500 | 7.160 | 7.170 | 7.170 | 18,249,658 |
| 2024-03-22 | 7.370 | 7.540 | 7.190 | 7.460 | 7.460 | 25,237,347 |
| 2024-03-21 | 7.360 | 7.460 | 7.300 | 7.380 | 7.380 | 15,650,489 |
| 2024-03-20 | 7.150 | 7.340 | 7.140 | 7.320 | 7.320 | 15,362,943 |
| 2024-03-19 | 7.160 | 7.270 | 7.150 | 7.150 | 7.150 | 12,952,398 |
| 2024-03-18 | 7.140 | 7.180 | 7.090 | 7.180 | 7.180 | 12,073,291 |
| 2024-03-15 | 7.060 | 7.140 | 7.020 | 7.140 | 7.140 | 10,980,508 |
| 2024-03-14 | 7.170 | 7.200 | 7.020 | 7.080 | 7.080 | 11,086,500 |
| 2024-03-13 | 7.130 | 7.240 | 7.050 | 7.200 | 7.200 | 16,001,660 |
| 2024-03-12 | 7.020 | 7.090 | 6.960 | 7.080 | 7.080 | 10,793,463 |
| 2024-03-11 | 6.970 | 7.010 | 6.890 | 7.000 | 7.000 | 9,822,389 |
| 2024-03-08 | 6.930 | 7.010 | 6.860 | 6.990 | 6.990 | 10,111,279 |
| 2024-03-07 | 7.090 | 7.130 | 6.940 | 6.940 | 6.940 | 12,528,621 |
| 2024-03-06 | 7.160 | 7.200 | 7.080 | 7.090 | 7.090 | 11,060,866 |
| 2024-03-05 | 7.220 | 7.260 | 7.110 | 7.180 | 7.180 | 11,340,503 |
| 2024-03-04 | 7.310 | 7.360 | 7.140 | 7.260 | 7.260 | 13,650,301 |
| 2024-03-01 | 7.200 | 7.330 | 7.130 | 7.330 | 7.330 | 14,251,061 |
| 2024-02-29 | 7.010 | 7.180 | 6.950 | 7.180 | 7.180 | 12,664,214 |
| 2024-02-28 | 7.280 | 7.440 | 6.980 | 6.990 | 6.990 | 18,943,333 |
| 2024-02-27 | 7.110 | 7.270 | 7.070 | 7.270 | 7.270 | 11,808,983 |
| 2024-02-26 | 7.180 | 7.250 | 7.090 | 7.130 | 7.130 | 12,931,630 |
| 2024-02-23 | 7.060 | 7.190 | 6.980 | 7.180 | 7.180 | 13,201,297 |
| 2024-02-22 | 6.890 | 7.100 | 6.880 | 7.020 | 7.020 | 10,649,760 |
| 2024-02-21 | 6.850 | 7.080 | 6.820 | 6.890 | 6.890 | 15,391,264 |
| 2024-02-20 | 6.780 | 6.930 | 6.710 | 6.900 | 6.900 | 14,833,803 |
| 2024-02-19 | 6.970 | 7.020 | 6.710 | 6.830 | 6.830 | 21,694,571 |
| 2024-02-08 | 6.760 | 7.090 | 6.760 | 6.950 | 6.950 | 20,746,183 |
| 2024-02-07 | 6.300 | 6.690 | 6.280 | 6.680 | 6.680 | 23,703,759 |
| 2024-02-06 | 5.890 | 6.400 | 5.730 | 6.300 | 6.300 | 21,901,825 |
| 2024-02-05 | 6.470 | 6.500 | 5.900 | 5.950 | 5.950 | 28,313,615 |
| 2024-02-02 | 6.730 | 6.930 | 6.350 | 6.550 | 6.550 | 18,162,397 |
| 2024-02-01 | 6.940 | 6.950 | 6.630 | 6.720 | 6.720 | 17,699,533 |
| 2024-01-31 | 7.060 | 7.180 | 6.940 | 6.960 | 6.960 | 16,465,483 |
| 2024-01-30 | 7.210 | 7.340 | 7.090 | 7.140 | 7.140 | 13,292,015 |
| 2024-01-29 | 7.440 | 7.480 | 7.250 | 7.260 | 7.260 | 11,733,289 |
| 2024-01-26 | 7.380 | 7.520 | 7.350 | 7.400 | 7.400 | 16,211,082 |
| 2024-01-25 | 6.980 | 7.420 | 6.960 | 7.400 | 7.400 | 17,971,509 |
| 2024-01-24 | 6.780 | 7.020 | 6.720 | 7.020 | 7.020 | 13,271,776 |
| 2024-01-23 | 6.700 | 6.860 | 6.610 | 6.830 | 6.830 | 10,636,784 |
| 2024-01-22 | 7.150 | 7.160 | 6.670 | 6.700 | 6.700 | 17,074,755 |
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.