Beijing Gehua CATV Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.530	10.210	9.330	9.900	9.819	52,038,883
2023-04-25	9.890	9.930	9.450	9.680	9.601	29,374,122
2023-04-24	9.230	10.160	9.210	9.880	9.799	48,702,437
2023-04-21	9.770	9.830	9.220	9.270	9.194	29,241,669
2023-04-20	9.590	9.840	9.560	9.810	9.729	21,445,356
2023-04-19	9.550	9.820	9.540	9.610	9.531	26,251,638
2023-04-18	9.700	9.720	9.370	9.550	9.472	23,521,481
2023-04-17	10.020	10.050	9.610	9.700	9.620	27,347,672
2023-04-14	10.050	10.270	9.900	10.050	9.968	31,923,993
2023-04-13	10.110	10.270	10.020	10.100	10.017	39,957,759
2023-04-12	9.800	10.250	9.780	10.190	10.106	46,061,568
2023-04-11	9.580	9.980	9.460	9.830	9.749	35,315,506
2023-04-10	9.600	9.880	9.530	9.620	9.541	32,153,198
2023-04-07	9.420	9.720	9.330	9.640	9.561	27,478,842
2023-04-06	9.570	9.660	9.290	9.400	9.323	30,582,380
2023-04-04	9.720	9.780	9.570	9.620	9.541	25,809,583
2023-04-03	9.570	9.760	9.490	9.740	9.660	26,671,053
2023-03-31	9.370	9.590	9.250	9.590	9.511	24,978,866
2023-03-30	9.540	9.590	9.270	9.300	9.224	24,397,531
2023-03-29	9.550	9.730	9.450	9.540	9.462	30,780,487
2023-03-28	9.490	9.720	9.270	9.550	9.472	47,251,000
2023-03-27	9.590	9.680	9.350	9.510	9.432	36,563,098
2023-03-24	9.690	9.750	9.490	9.620	9.541	29,454,269
2023-03-23	9.720	9.830	9.550	9.670	9.591	27,784,150
2023-03-22	9.740	9.810	9.570	9.760	9.680	33,256,145
2023-03-21	9.700	9.860	9.590	9.750	9.670	33,951,884
2023-03-20	10.090	10.180	9.760	9.800	9.720	50,818,908
2023-03-17	9.850	10.290	9.800	10.040	9.958	55,343,632
2023-03-16	9.820	9.920	9.610	9.790	9.710	39,767,513
2023-03-15	9.950	10.190	9.860	9.930	9.849	50,692,019
2023-03-14	9.600	10.300	9.530	10.000	9.918	91,288,254
2023-03-13	9.140	9.780	9.070	9.610	9.531	50,605,367
2023-03-10	9.240	9.490	9.100	9.160	9.085	31,858,170
2023-03-09	9.280	9.480	9.230	9.420	9.343	37,010,434
2023-03-08	9.250	9.320	9.080	9.250	9.174	26,219,374
2023-03-07	9.370	9.520	9.150	9.180	9.105	39,413,292
2023-03-06	9.150	9.500	9.050	9.270	9.194	50,788,708
2023-03-03	9.130	9.220	9.000	9.110	9.035	27,007,595
2023-03-02	9.070	9.200	9.020	9.140	9.065	56,153,409
2023-03-01	8.450	9.280	8.400	9.050	8.976	82,540,040
2023-02-28	8.390	8.500	8.360	8.440	8.371	8,846,641
2023-02-27	8.440	8.480	8.320	8.360	8.291	10,993,712
2023-02-24	8.500	8.540	8.400	8.490	8.420	9,250,695
2023-02-23	8.630	8.630	8.460	8.500	8.430	13,961,158
2023-02-22	8.620	8.730	8.490	8.630	8.559	16,211,364
2023-02-21	8.680	8.780	8.580	8.640	8.569	14,348,556
2023-02-20	8.480	8.760	8.410	8.680	8.609	17,485,243
2023-02-17	8.670	8.700	8.400	8.440	8.371	19,663,738
2023-02-16	8.640	8.910	8.520	8.630	8.559	31,629,986
2023-02-15	8.550	8.690	8.540	8.670	8.599	18,242,981
2023-02-14	8.590	8.600	8.490	8.540	8.470	11,446,148
2023-02-13	8.620	8.650	8.510	8.580	8.510	12,788,616
2023-02-10	8.560	8.710	8.540	8.600	8.529	15,816,886
2023-02-09	8.480	8.610	8.350	8.590	8.520	19,108,948
2023-02-08	8.450	8.630	8.450	8.480	8.410	24,791,647
2023-02-07	8.310	8.440	8.260	8.420	8.351	13,375,838
2023-02-06	8.340	8.400	8.270	8.310	8.242	12,440,091
2023-02-03	8.300	8.450	8.290	8.360	8.291	13,458,638
2023-02-02	8.390	8.410	8.280	8.310	8.242	15,598,476
2023-02-01	8.280	8.360	8.200	8.350	8.281	13,976,883

← NewerPage 15 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.