Beijing Gehua CATV Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.130	7.300	7.120	7.140	7.140	10,691,719
2024-01-18	7.150	7.180	6.970	7.180	7.180	16,104,962
2024-01-17	7.320	7.330	7.180	7.180	7.180	9,257,600
2024-01-16	7.390	7.400	7.230	7.300	7.300	11,382,107
2024-01-15	7.380	7.470	7.320	7.390	7.390	9,993,674
2024-01-12	7.440	7.480	7.380	7.390	7.390	10,887,901
2024-01-11	7.450	7.520	7.410	7.470	7.470	11,577,096
2024-01-10	7.520	7.530	7.390	7.430	7.430	8,808,276
2024-01-09	7.520	7.570	7.480	7.520	7.520	7,712,600
2024-01-08	7.620	7.630	7.500	7.520	7.520	10,029,024
2024-01-05	7.790	7.790	7.610	7.650	7.650	9,736,239
2024-01-04	7.800	7.840	7.700	7.790	7.790	10,241,065
2024-01-03	7.710	7.870	7.680	7.770	7.770	14,962,200
2024-01-02	7.790	7.850	7.700	7.730	7.730	11,250,007
2023-12-29	7.660	7.790	7.650	7.730	7.730	12,705,181
2023-12-28	7.620	7.710	7.570	7.660	7.660	11,946,732
2023-12-27	7.670	7.740	7.550	7.610	7.610	11,936,728
2023-12-26	7.900	7.900	7.630	7.670	7.670	11,573,091
2023-12-25	7.850	7.930	7.690	7.810	7.810	12,313,404
2023-12-22	8.200	8.250	7.800	7.860	7.860	22,390,454
2023-12-21	8.230	8.310	8.110	8.220	8.220	9,016,491
2023-12-20	8.360	8.440	8.210	8.230	8.230	10,099,900
2023-12-19	8.380	8.490	8.340	8.400	8.400	8,468,600
2023-12-18	8.550	8.580	8.370	8.420	8.420	9,174,800
2023-12-15	8.580	8.640	8.470	8.570	8.570	11,416,239
2023-12-14	8.560	8.680	8.500	8.530	8.530	12,048,720
2023-12-13	8.610	8.710	8.500	8.520	8.520	13,493,550
2023-12-12	8.560	8.670	8.530	8.640	8.640	14,783,514
2023-12-11	8.350	8.570	8.340	8.530	8.530	15,891,023
2023-12-08	8.480	8.500	8.330	8.330	8.330	11,128,425
2023-12-07	8.410	8.520	8.370	8.480	8.480	12,875,415
2023-12-06	8.290	8.420	8.160	8.360	8.360	10,872,315
2023-12-05	8.480	8.480	8.250	8.280	8.280	9,515,339
2023-12-04	8.400	8.520	8.400	8.470	8.470	10,947,961
2023-12-01	8.220	8.440	8.220	8.420	8.420	12,067,891
2023-11-30	8.210	8.300	8.150	8.200	8.200	8,494,300
2023-11-29	8.330	8.340	8.230	8.230	8.230	6,609,077
2023-11-28	8.350	8.370	8.230	8.320	8.320	7,424,470
2023-11-27	8.440	8.440	8.300	8.330	8.330	10,105,570
2023-11-24	8.480	8.550	8.370	8.420	8.420	11,747,200
2023-11-23	8.490	8.510	8.390	8.490	8.490	15,191,265
2023-11-22	8.410	8.570	8.370	8.490	8.490	19,926,258
2023-11-21	8.340	8.600	8.340	8.440	8.440	22,632,153
2023-11-20	8.280	8.400	8.260	8.360	8.360	12,335,825
2023-11-17	8.150	8.330	8.150	8.310	8.310	15,255,782
2023-11-16	8.120	8.220	8.090	8.160	8.160	9,496,608
2023-11-15	8.180	8.220	8.100	8.140	8.140	6,921,197
2023-11-14	8.140	8.190	8.110	8.170	8.170	7,709,040
2023-11-13	8.080	8.190	8.080	8.140	8.140	8,864,332
2023-11-10	8.130	8.170	8.010	8.060	8.060	10,343,643
2023-11-09	8.210	8.300	8.100	8.140	8.140	12,885,008
2023-11-08	8.120	8.250	8.100	8.190	8.190	16,913,112
2023-11-07	8.130	8.180	8.060	8.090	8.090	14,641,209
2023-11-06	7.900	8.120	7.890	8.100	8.100	16,123,936
2023-11-03	7.820	7.940	7.740	7.870	7.870	13,242,078
2023-11-02	7.710	7.860	7.700	7.800	7.800	12,954,222
2023-11-01	7.660	7.750	7.660	7.710	7.710	7,626,641
2023-10-31	7.700	7.770	7.640	7.660	7.660	9,740,149
2023-10-30	7.610	7.730	7.590	7.690	7.690	9,607,342
2023-10-27	7.620	7.660	7.530	7.640	7.640	8,382,238

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.