Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.840 | 6.990 | 6.630 | 6.640 | 6.640 | 24,506,782 |
| 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 |
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.