Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 7.540 | 8.020 | 7.540 | 8.000 | 7.934 | 29,280,759 |
| 2022-10-28 | 7.620 | 7.900 | 7.570 | 7.610 | 7.548 | 28,996,950 |
| 2022-10-27 | 7.380 | 7.530 | 7.380 | 7.490 | 7.429 | 7,645,501 |
| 2022-10-26 | 7.260 | 7.440 | 7.250 | 7.380 | 7.319 | 7,232,315 |
| 2022-10-25 | 7.310 | 7.350 | 7.160 | 7.250 | 7.191 | 7,995,926 |
| 2022-10-24 | 7.490 | 7.580 | 7.250 | 7.320 | 7.260 | 8,170,584 |
| 2022-10-21 | 7.560 | 7.560 | 7.470 | 7.490 | 7.429 | 4,433,377 |
| 2022-10-20 | 7.500 | 7.580 | 7.460 | 7.520 | 7.458 | 5,854,567 |
| 2022-10-19 | 7.640 | 7.650 | 7.510 | 7.530 | 7.468 | 5,440,718 |
| 2022-10-18 | 7.700 | 7.730 | 7.610 | 7.640 | 7.577 | 6,034,124 |
| 2022-10-17 | 7.670 | 7.720 | 7.620 | 7.720 | 7.657 | 6,310,522 |
| 2022-10-14 | 7.610 | 7.730 | 7.610 | 7.670 | 7.607 | 6,854,574 |
| 2022-10-13 | 7.500 | 7.650 | 7.490 | 7.590 | 7.528 | 6,301,166 |
| 2022-10-12 | 7.380 | 7.550 | 7.330 | 7.540 | 7.478 | 6,333,844 |
| 2022-10-11 | 7.410 | 7.440 | 7.310 | 7.380 | 7.319 | 4,730,488 |
| 2022-10-10 | 7.480 | 7.520 | 7.350 | 7.360 | 7.300 | 5,943,235 |
| 2022-09-30 | 7.510 | 7.530 | 7.450 | 7.480 | 7.419 | 5,662,692 |
| 2022-09-29 | 7.650 | 7.700 | 7.450 | 7.470 | 7.409 | 6,490,143 |
| 2022-09-28 | 7.640 | 7.730 | 7.570 | 7.600 | 7.538 | 8,640,820 |
| 2022-09-27 | 7.480 | 7.690 | 7.450 | 7.670 | 7.607 | 8,043,772 |
| 2022-09-26 | 7.550 | 7.590 | 7.430 | 7.460 | 7.399 | 9,118,830 |
| 2022-09-23 | 7.680 | 7.700 | 7.480 | 7.610 | 7.548 | 7,458,377 |
| 2022-09-22 | 7.760 | 7.780 | 7.620 | 7.650 | 7.587 | 8,569,306 |
| 2022-09-21 | 7.630 | 7.820 | 7.520 | 7.790 | 7.726 | 9,000,045 |
| 2022-09-20 | 7.670 | 7.730 | 7.600 | 7.640 | 7.577 | 5,335,773 |
| 2022-09-19 | 7.740 | 7.770 | 7.550 | 7.640 | 7.577 | 8,995,566 |
| 2022-09-16 | 7.920 | 7.950 | 7.730 | 7.740 | 7.676 | 9,838,345 |
| 2022-09-15 | 8.060 | 8.120 | 7.880 | 7.910 | 7.845 | 10,017,450 |
| 2022-09-14 | 8.040 | 8.080 | 7.960 | 8.050 | 7.984 | 7,827,121 |
| 2022-09-13 | 8.120 | 8.190 | 8.090 | 8.110 | 8.043 | 8,498,308 |
| 2022-09-09 | 8.090 | 8.140 | 8.020 | 8.130 | 8.063 | 9,286,933 |
| 2022-09-08 | 8.120 | 8.170 | 8.070 | 8.080 | 8.014 | 7,183,471 |
| 2022-09-07 | 8.230 | 8.250 | 8.080 | 8.120 | 8.053 | 11,009,708 |
| 2022-09-06 | 8.260 | 8.280 | 8.180 | 8.280 | 8.212 | 7,225,070 |
| 2022-09-05 | 8.280 | 8.300 | 8.100 | 8.240 | 8.172 | 11,144,447 |
| 2022-09-02 | 8.100 | 8.320 | 8.090 | 8.270 | 8.202 | 13,124,838 |
| 2022-09-01 | 8.370 | 8.430 | 8.080 | 8.100 | 8.034 | 17,398,273 |
| 2022-08-31 | 8.460 | 8.630 | 8.360 | 8.410 | 8.341 | 15,581,146 |
| 2022-08-30 | 8.500 | 8.610 | 8.430 | 8.490 | 8.420 | 13,967,059 |
| 2022-08-29 | 8.400 | 8.630 | 8.350 | 8.610 | 8.539 | 10,376,905 |
| 2022-08-26 | 8.410 | 8.590 | 8.370 | 8.500 | 8.430 | 11,293,065 |
| 2022-08-25 | 8.400 | 8.480 | 8.330 | 8.400 | 8.331 | 8,725,209 |
| 2022-08-24 | 8.450 | 8.530 | 8.300 | 8.320 | 8.252 | 10,988,759 |
| 2022-08-23 | 8.460 | 8.540 | 8.420 | 8.470 | 8.400 | 8,440,133 |
| 2022-08-22 | 8.310 | 8.510 | 8.250 | 8.500 | 8.430 | 12,527,688 |
| 2022-08-19 | 8.400 | 8.530 | 8.340 | 8.340 | 8.272 | 12,363,087 |
| 2022-08-18 | 8.450 | 8.450 | 8.300 | 8.370 | 8.301 | 9,828,034 |
| 2022-08-17 | 8.400 | 8.470 | 8.370 | 8.460 | 8.391 | 8,006,700 |
| 2022-08-16 | 8.440 | 8.480 | 8.370 | 8.420 | 8.351 | 6,955,715 |
| 2022-08-15 | 8.440 | 8.500 | 8.330 | 8.440 | 8.371 | 8,689,014 |
| 2022-08-12 | 8.460 | 8.500 | 8.400 | 8.480 | 8.410 | 8,102,920 |
| 2022-08-11 | 8.340 | 8.470 | 8.300 | 8.470 | 8.400 | 9,716,401 |
| 2022-08-10 | 8.370 | 8.370 | 8.240 | 8.280 | 8.212 | 7,668,541 |
| 2022-08-09 | 8.430 | 8.440 | 8.330 | 8.380 | 8.311 | 7,333,600 |
| 2022-08-08 | 8.410 | 8.470 | 8.330 | 8.440 | 8.371 | 8,451,752 |
| 2022-08-05 | 8.330 | 8.430 | 8.270 | 8.410 | 8.341 | 9,849,058 |
| 2022-08-04 | 8.170 | 8.360 | 8.170 | 8.340 | 8.272 | 12,444,853 |
| 2022-08-03 | 8.320 | 8.450 | 8.110 | 8.130 | 8.063 | 16,971,290 |
| 2022-08-02 | 8.700 | 8.740 | 8.180 | 8.290 | 8.222 | 22,590,131 |
| 2022-08-01 | 8.890 | 8.890 | 8.740 | 8.800 | 8.728 | 8,899,492 |
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.