Beijing Gehua CATV Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.490	7.600	7.490	7.600	7.600	6,446,000
2023-10-25	7.500	7.650	7.490	7.530	7.530	8,094,655
2023-10-24	7.360	7.500	7.350	7.470	7.470	8,605,699
2023-10-23	7.500	7.520	7.300	7.360	7.360	9,293,074
2023-10-20	7.570	7.570	7.470	7.490	7.490	8,391,003
2023-10-19	7.590	7.660	7.550	7.550	7.550	7,544,347
2023-10-18	7.760	7.760	7.590	7.600	7.600	8,147,263
2023-10-17	7.830	7.840	7.730	7.740	7.740	8,537,754
2023-10-16	7.820	7.860	7.740	7.820	7.820	8,099,112
2023-10-13	7.870	7.890	7.800	7.820	7.820	6,495,379
2023-10-12	7.820	7.910	7.790	7.870	7.870	9,760,675
2023-10-11	7.770	7.860	7.720	7.800	7.800	11,474,016
2023-10-10	7.850	7.850	7.760	7.780	7.780	7,932,884
2023-10-09	7.860	7.880	7.740	7.770	7.770	10,100,100
2023-09-28	7.860	7.940	7.820	7.900	7.900	6,511,500
2023-09-27	7.870	7.910	7.850	7.860	7.860	4,147,450
2023-09-26	7.920	7.950	7.850	7.850	7.850	6,465,262
2023-09-25	7.930	7.960	7.870	7.900	7.900	7,073,900
2023-09-22	7.840	7.960	7.830	7.960	7.960	8,553,539
2023-09-21	7.840	7.920	7.810	7.850	7.850	5,734,200
2023-09-20	7.860	8.000	7.830	7.850	7.850	11,732,600
2023-09-19	7.870	7.910	7.820	7.870	7.870	6,932,973
2023-09-18	7.880	7.910	7.780	7.870	7.870	8,001,974
2023-09-15	7.860	7.930	7.820	7.930	7.930	6,907,274
2023-09-14	7.820	7.840	7.770	7.820	7.820	5,626,300
2023-09-13	7.900	7.920	7.780	7.800	7.800	8,336,127
2023-09-12	7.960	8.000	7.890	7.920	7.920	5,578,301
2023-09-11	7.790	8.000	7.790	7.970	7.970	13,502,449
2023-09-08	7.930	7.930	7.740	7.780	7.780	12,574,353
2023-09-07	8.090	8.150	7.940	7.950	7.950	12,266,904
2023-09-06	8.130	8.140	8.060	8.110	8.110	7,512,700
2023-09-05	8.240	8.280	8.130	8.150	8.150	8,925,000
2023-09-04	8.170	8.290	8.170	8.270	8.270	8,054,800
2023-09-01	8.230	8.260	8.140	8.160	8.160	7,818,021
2023-08-31	8.280	8.300	8.200	8.230	8.230	7,013,418
2023-08-30	8.280	8.350	8.240	8.300	8.300	11,867,582
2023-08-29	8.150	8.310	8.150	8.260	8.260	12,031,044
2023-08-28	8.380	8.400	8.160	8.180	8.180	20,537,168
2023-08-25	8.160	8.200	8.020	8.060	8.060	11,262,811
2023-08-24	8.120	8.270	8.110	8.160	8.160	9,467,416
2023-08-23	8.170	8.230	8.070	8.110	8.110	7,151,467
2023-08-22	8.070	8.180	8.030	8.160	8.160	9,070,261
2023-08-21	8.080	8.180	8.050	8.050	8.050	6,913,389
2023-08-18	8.250	8.300	8.110	8.130	8.130	8,989,539
2023-08-17	8.110	8.310	8.050	8.280	8.280	11,341,979
2023-08-16	8.240	8.260	8.100	8.160	8.160	9,216,413
2023-08-15	8.360	8.370	8.180	8.270	8.270	8,874,928
2023-08-14	8.230	8.390	8.190	8.360	8.360	7,073,633
2023-08-11	8.460	8.500	8.300	8.320	8.320	7,689,552
2023-08-10	8.460	8.500	8.400	8.470	8.470	7,582,423
2023-08-09	8.610	8.640	8.440	8.460	8.460	12,531,444
2023-08-08	8.590	8.690	8.550	8.660	8.660	12,040,373
2023-08-07	8.510	8.600	8.480	8.600	8.600	12,814,867
2023-08-04	8.420	8.580	8.420	8.520	8.520	16,729,811
2023-08-03	8.400	8.430	8.340	8.410	8.410	8,388,403
2023-08-02	8.410	8.470	8.370	8.430	8.430	8,644,200
2023-08-01	8.430	8.490	8.390	8.440	8.440	12,506,756
2023-07-31	8.330	8.470	8.290	8.430	8.430	17,491,856
2023-07-28	8.450	8.450	8.150	8.290	8.290	14,894,237
2023-07-27	8.290	8.410	8.230	8.250	8.250	11,043,626

← NewerPage 13 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.