Beijing Gehua CATV Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	6.790	6.980	6.720	6.860	6.860	30,350,439
2026-07-15	6.680	6.880	6.600	6.800	6.800	41,563,967
2026-07-14	6.220	6.390	6.200	6.340	6.340	16,047,462
2026-07-13	6.360	6.440	6.160	6.220	6.220	21,375,292
2026-07-10	6.170	6.420	6.100	6.350	6.350	18,909,901
2026-07-09	6.250	6.340	6.150	6.180	6.180	15,694,417
2026-07-08	6.240	6.350	6.160	6.270	6.270	13,851,198
2026-07-07	6.380	6.400	6.210	6.230	6.230	11,707,802
2026-07-06	6.320	6.410	6.320	6.400	6.400	12,068,101
2026-07-03	6.320	6.400	6.290	6.330	6.330	14,642,859
2026-07-02	6.420	6.530	6.280	6.320	6.320	15,078,888
2026-07-01	6.270	6.480	6.240	6.390	6.390	14,705,162
2026-06-30	6.200	6.290	6.130	6.270	6.270	10,724,042
2026-06-29	6.270	6.330	6.100	6.210	6.210	15,459,322
2026-06-26	6.430	6.430	6.230	6.290	6.290	14,386,077
2026-06-25	6.500	6.520	6.330	6.430	6.430	13,520,024
2026-06-24	6.690	6.710	6.450	6.500	6.500	14,153,088
2026-06-23	6.700	6.900	6.640	6.680	6.680	14,779,888
2026-06-22	6.600	6.720	6.450	6.700	6.700	15,073,020
2026-06-18	6.700	6.780	6.600	6.610	6.610	15,355,230
2026-06-17	6.670	6.750	6.580	6.730	6.680	14,192,367
2026-06-16	6.700	6.740	6.590	6.720	6.670	13,072,464
2026-06-15	6.660	6.800	6.640	6.700	6.650	14,012,132
2026-06-12	6.550	6.670	6.490	6.630	6.581	14,242,212
2026-06-11	6.670	6.700	6.430	6.510	6.462	15,898,664
2026-06-10	6.620	6.770	6.610	6.700	6.700	14,215,280
2026-06-09	6.660	6.700	6.570	6.660	6.660	11,758,402
2026-06-08	6.690	6.830	6.560	6.660	6.660	17,146,887
2026-06-05	6.900	6.920	6.750	6.840	6.840	14,643,001
2026-06-04	7.040	7.080	6.760	6.840	6.840	19,662,060
2026-06-03	7.160	7.180	7.010	7.050	7.050	15,731,570
2026-06-02	7.390	7.410	7.150	7.170	7.170	19,199,200
2026-06-01	7.320	7.470	7.240	7.400	7.400	19,583,701
2026-05-29	7.360	7.430	7.270	7.300	7.300	17,168,911
2026-05-28	7.410	7.490	7.220	7.360	7.360	19,919,080
2026-05-27	7.480	7.730	7.400	7.440	7.440	21,829,220
2026-05-26	7.600	7.630	7.400	7.480	7.480	16,753,500
2026-05-25	7.690	7.800	7.590	7.650	7.650	18,896,400
2026-05-22	7.660	7.710	7.440	7.590	7.590	22,766,968
2026-05-21	7.960	8.070	7.600	7.600	7.600	24,128,667
2026-05-20	8.030	8.070	7.850	7.960	7.960	22,236,885
2026-05-19	7.860	8.110	7.800	8.100	8.100	20,138,898
2026-05-18	7.830	7.960	7.790	7.900	7.900	25,397,686
2026-05-15	7.860	8.080	7.770	7.820	7.820	22,582,441
2026-05-14	8.130	8.150	7.870	7.870	7.870	22,895,576
2026-05-13	8.090	8.140	8.000	8.130	8.130	21,798,002
2026-05-12	8.170	8.210	8.040	8.090	8.090	20,812,192
2026-05-11	8.170	8.260	8.080	8.210	8.210	23,104,498
2026-05-08	8.180	8.290	8.150	8.200	8.200	22,256,580
2026-05-07	8.060	8.220	8.010	8.160	8.160	28,409,190
2026-05-06	7.950	8.140	7.860	8.060	8.060	26,755,944
2026-04-30	7.900	8.100	7.870	7.990	7.990	25,361,858
2026-04-29	7.730	7.960	7.710	7.900	7.900	37,784,601
2026-04-28	7.580	7.640	7.420	7.490	7.490	12,369,196
2026-04-27	7.520	7.620	7.480	7.580	7.580	12,460,988
2026-04-24	7.570	7.570	7.390	7.490	7.490	13,139,437
2026-04-23	7.620	7.670	7.560	7.590	7.590	11,524,200
2026-04-22	7.620	7.660	7.600	7.610	7.610	7,892,601
2026-04-21	7.680	7.760	7.630	7.660	7.660	9,211,400
2026-04-20	7.690	7.840	7.660	7.730	7.730	12,125,784

← NewerPage 2 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.