Beijing Gehua CATV Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.890	8.890	8.740	8.800	8.728	8,899,492
2022-07-29	8.920	9.070	8.900	8.900	8.827	8,962,613
2022-07-28	9.060	9.080	8.930	8.930	8.857	9,759,381
2022-07-27	8.910	9.120	8.910	9.030	8.956	12,072,719
2022-07-26	8.730	8.980	8.680	8.960	8.886	11,851,485
2022-07-25	8.850	8.910	8.670	8.710	8.639	8,811,396
2022-07-22	8.950	9.020	8.780	8.830	8.758	10,175,365
2022-07-21	9.000	9.170	8.930	8.990	8.916	12,529,828
2022-07-20	8.990	9.090	8.970	8.990	8.916	11,684,301
2022-07-19	8.780	9.060	8.770	8.990	8.916	17,088,097
2022-07-18	8.520	8.820	8.480	8.780	8.708	14,054,623
2022-07-15	9.070	9.090	8.560	8.570	8.500	27,525,146
2022-07-14	9.070	9.190	9.050	9.100	9.025	12,538,473
2022-07-13	8.970	9.140	8.970	9.100	9.025	13,640,820
2022-07-12	9.030	9.130	8.910	8.960	8.886	13,812,555
2022-07-11	8.920	9.090	8.810	9.010	8.936	13,436,057
2022-07-08	8.950	9.080	8.880	8.970	8.896	14,496,727
2022-07-07	8.930	9.000	8.870	8.920	8.847	11,198,654
2022-07-06	9.080	9.120	8.880	8.950	8.831	18,780,501
2022-07-05	9.310	9.350	9.040	9.120	8.999	24,244,032
2022-07-04	9.500	9.500	9.230	9.320	9.196	17,488,048
2022-07-01	9.400	9.460	9.270	9.420	9.295	16,388,542
2022-06-30	9.510	9.650	9.370	9.390	9.265	27,991,650
2022-06-29	9.600	9.750	9.510	9.510	9.383	28,480,895
2022-06-28	9.760	9.800	9.520	9.630	9.502	29,707,340
2022-06-27	9.800	10.020	9.700	9.720	9.591	46,646,235
2022-06-24	9.200	9.990	9.160	9.800	9.670	56,461,175
2022-06-23	9.180	9.220	8.940	9.220	9.097	24,691,214
2022-06-22	9.490	9.520	9.130	9.190	9.068	25,296,042
2022-06-21	9.300	9.490	9.180	9.480	9.354	29,596,154
2022-06-20	9.380	9.380	9.180	9.220	9.097	21,005,841
2022-06-17	9.490	9.540	9.210	9.380	9.255	25,319,410
2022-06-16	9.350	9.660	9.320	9.510	9.383	34,044,233
2022-06-15	9.310	9.490	9.240	9.310	9.186	26,430,220
2022-06-14	9.240	9.370	9.020	9.340	9.216	21,814,022
2022-06-13	9.450	9.450	9.130	9.330	9.206	28,344,444
2022-06-10	9.300	9.540	9.270	9.470	9.344	22,703,118
2022-06-09	9.380	9.600	9.300	9.410	9.285	26,851,077
2022-06-08	9.600	9.710	9.290	9.470	9.344	43,282,101
2022-06-07	9.880	10.190	9.610	9.720	9.591	44,111,998
2022-06-06	9.880	9.970	9.650	9.690	9.561	34,350,832
2022-06-02	9.990	10.150	9.720	9.880	9.749	45,655,794
2022-06-01	9.960	10.260	9.890	10.020	9.887	52,405,901
2022-05-31	10.080	10.090	9.820	9.970	9.837	39,341,171
2022-05-30	9.840	10.380	9.760	10.140	10.005	58,967,208
2022-05-27	9.770	10.060	9.720	9.870	9.739	46,637,916
2022-05-26	9.720	10.150	9.650	9.800	9.670	52,869,005
2022-05-25	9.210	10.280	9.050	9.900	9.768	79,903,735
2022-05-24	9.050	9.800	8.960	9.350	9.226	64,849,070
2022-05-23	9.400	9.600	9.070	9.110	8.989	45,809,586
2022-05-20	9.150	9.260	8.950	9.030	8.910	31,299,419
2022-05-19	9.000	9.140	8.930	9.080	8.959	32,256,717
2022-05-18	9.270	9.390	9.070	9.170	9.048	42,636,784
2022-05-17	9.720	9.760	9.230	9.250	9.127	63,894,850
2022-05-16	9.710	10.120	9.560	9.770	9.640	97,965,847
2022-05-13	8.900	9.690	8.830	9.690	9.561	70,568,613
2022-05-12	8.500	8.830	8.500	8.810	8.693	19,622,932
2022-05-11	8.830	8.910	8.590	8.600	8.486	28,919,219
2022-05-10	8.570	8.850	8.480	8.790	8.673	19,267,743
2022-05-09	8.440	8.720	8.420	8.650	8.535	17,361,943

← NewerPage 18 of 21 · 1,213 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.