Beijing Gehua CATV Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	8.430	8.450	8.270	8.290	8.290	11,721,806
2023-07-25	8.280	8.440	8.280	8.430	8.430	17,255,892
2023-07-24	8.200	8.270	8.160	8.250	8.250	8,737,400
2023-07-21	8.140	8.280	8.140	8.220	8.220	9,711,799
2023-07-20	8.270	8.300	8.140	8.160	8.160	9,305,801
2023-07-19	8.240	8.300	8.190	8.270	8.270	6,260,856
2023-07-18	8.330	8.330	8.190	8.240	8.240	9,278,201
2023-07-17	8.350	8.450	8.250	8.290	8.290	10,797,500
2023-07-14	8.300	8.480	8.240	8.420	8.420	15,267,809
2023-07-13	8.240	8.470	8.130	8.370	8.370	18,138,340
2023-07-12	8.380	8.420	8.170	8.190	8.190	12,682,727
2023-07-11	8.380	8.430	8.340	8.380	8.380	10,129,278
2023-07-10	8.310	8.440	8.300	8.400	8.400	8,580,269
2023-07-07	8.300	8.400	8.160	8.300	8.300	10,866,346
2023-07-06	8.390	8.460	8.310	8.310	8.310	10,263,326
2023-07-05	8.320	8.520	8.320	8.420	8.420	16,135,564
2023-07-04	8.360	8.400	8.280	8.340	8.340	10,736,684
2023-07-03	8.330	8.400	8.250	8.380	8.380	13,665,014
2023-06-30	8.210	8.340	8.200	8.310	8.310	12,287,244
2023-06-29	8.190	8.320	8.190	8.250	8.250	14,509,596
2023-06-28	8.370	8.450	8.100	8.290	8.290	15,446,819
2023-06-27	8.200	8.480	8.130	8.350	8.350	15,640,016
2023-06-26	8.500	8.540	8.170	8.170	8.170	16,633,223
2023-06-21	8.810	8.870	8.500	8.510	8.510	18,366,583
2023-06-20	9.020	9.050	8.850	8.890	8.817	17,832,416
2023-06-19	9.140	9.180	9.020	9.020	8.946	16,063,420
2023-06-16	9.070	9.220	8.970	9.110	9.035	19,442,249
2023-06-15	9.150	9.220	9.050	9.070	8.996	17,667,776
2023-06-14	9.160	9.270	9.080	9.110	9.035	20,410,573
2023-06-13	8.950	9.240	8.890	9.160	9.085	27,019,816
2023-06-12	8.900	8.980	8.850	8.940	8.867	15,829,962
2023-06-09	8.820	8.980	8.730	8.940	8.867	19,157,976
2023-06-08	8.980	9.010	8.700	8.820	8.748	21,274,720
2023-06-07	8.790	8.990	8.620	8.950	8.877	22,865,979
2023-06-06	8.870	9.040	8.700	8.730	8.658	22,084,951
2023-06-05	8.750	9.060	8.720	8.900	8.827	22,514,488
2023-06-02	8.810	8.910	8.740	8.750	8.678	19,393,118
2023-06-01	8.530	8.970	8.500	8.870	8.797	36,030,707
2023-05-31	8.380	8.600	8.370	8.570	8.500	18,068,385
2023-05-30	8.240	8.440	8.170	8.420	8.351	14,131,154
2023-05-29	8.320	8.430	8.300	8.320	8.252	15,230,655
2023-05-26	8.270	8.330	8.110	8.290	8.222	16,006,332
2023-05-25	8.370	8.430	8.090	8.230	8.162	22,886,226
2023-05-24	8.500	8.550	8.330	8.360	8.291	19,411,330
2023-05-23	8.510	8.540	8.420	8.500	8.430	14,297,795
2023-05-22	8.560	8.660	8.430	8.530	8.460	16,808,892
2023-05-19	8.760	8.810	8.480	8.580	8.510	29,742,538
2023-05-18	8.830	8.910	8.750	8.820	8.748	24,463,004
2023-05-17	8.800	8.990	8.700	8.810	8.738	23,574,414
2023-05-16	9.260	9.270	8.790	8.820	8.748	45,521,167
2023-05-15	10.000	10.030	9.010	9.270	9.194	71,133,645
2023-05-12	10.560	10.580	9.990	10.000	9.918	61,718,930
2023-05-11	10.610	11.080	10.380	10.610	10.523	82,846,134
2023-05-10	10.650	11.340	10.460	10.640	10.553	120,256,520
2023-05-09	10.120	11.090	10.090	10.790	10.701	123,405,935
2023-05-08	9.780	10.160	9.720	10.080	9.997	47,143,300
2023-05-05	10.030	10.030	9.650	9.810	9.729	27,148,992
2023-05-04	9.630	10.250	9.630	10.000	9.918	44,278,980
2023-04-28	9.140	9.770	9.100	9.710	9.630	41,868,604
2023-04-27	9.530	9.680	9.120	9.210	9.134	54,504,600

← NewerPage 14 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.