Beijing Gehua CATV Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.670	7.880	7.620	7.790	7.686	12,868,454
2022-01-27	7.850	7.920	7.610	7.630	7.529	13,092,667
2022-01-26	7.890	7.930	7.780	7.850	7.746	12,343,704
2022-01-25	8.510	8.520	7.840	7.850	7.746	25,665,220
2022-01-24	8.610	8.680	8.330	8.450	8.338	17,082,575
2022-01-21	8.780	8.920	8.610	8.630	8.515	17,689,999
2022-01-20	9.060	9.090	8.770	8.800	8.683	21,567,646
2022-01-19	8.920	9.120	8.890	9.060	8.939	24,679,694
2022-01-18	8.910	9.500	8.900	8.990	8.870	44,198,497
2022-01-17	8.680	8.950	8.660	8.910	8.791	18,404,384
2022-01-14	8.730	8.840	8.630	8.670	8.555	15,544,869
2022-01-13	8.860	9.040	8.770	8.790	8.673	18,915,292
2022-01-12	8.840	8.950	8.740	8.840	8.722	22,419,735
2022-01-11	8.990	9.140	8.800	8.880	8.762	25,037,420
2022-01-10	8.750	9.090	8.640	9.050	8.930	25,489,122
2022-01-07	8.950	9.270	8.850	8.870	8.752	40,099,144
2022-01-06	8.820	9.000	8.790	8.940	8.821	25,648,121
2022-01-05	8.750	9.300	8.710	8.910	8.791	40,801,289
2022-01-04	8.740	8.910	8.600	8.800	8.683	30,239,166
2021-12-31	8.440	8.810	8.370	8.680	8.565	31,638,870
2021-12-30	8.120	8.480	8.120	8.440	8.328	19,330,896
2021-12-29	8.270	8.270	8.100	8.120	8.012	13,175,031
2021-12-28	8.290	8.360	8.210	8.230	8.121	12,437,856
2021-12-27	8.290	8.360	8.180	8.320	8.209	15,477,349
2021-12-24	8.350	8.510	8.270	8.310	8.199	14,068,879
2021-12-23	8.410	8.660	8.340	8.370	8.259	19,735,446
2021-12-22	8.350	8.530	8.320	8.410	8.298	16,601,582
2021-12-21	8.230	8.390	8.200	8.320	8.209	12,101,740
2021-12-20	8.280	8.350	8.230	8.250	8.140	16,243,317
2021-12-17	8.320	8.440	8.280	8.380	8.269	18,672,785
2021-12-16	8.190	8.380	8.140	8.370	8.259	20,686,763
2021-12-15	8.240	8.320	8.140	8.190	8.081	18,530,584
2021-12-14	7.960	8.440	7.900	8.210	8.101	29,556,608
2021-12-13	7.860	8.030	7.820	7.960	7.854	15,473,903
2021-12-10	7.750	7.870	7.730	7.860	7.755	9,544,692
2021-12-09	7.710	7.840	7.710	7.770	7.667	9,712,388
2021-12-08	7.730	7.750	7.650	7.710	7.607	6,637,154
2021-12-07	7.780	7.800	7.670	7.720	7.617	5,847,023
2021-12-06	7.840	7.880	7.730	7.740	7.637	7,716,914
2021-12-03	7.830	7.890	7.800	7.840	7.736	6,636,722
2021-12-02	7.910	7.940	7.800	7.830	7.726	8,392,366
2021-12-01	7.570	7.880	7.560	7.850	7.746	12,838,553
2021-11-30	7.580	7.660	7.560	7.600	7.499	7,513,318
2021-11-29	7.580	7.660	7.530	7.560	7.459	9,687,397
2021-11-26	7.770	7.820	7.680	7.690	7.588	8,310,516
2021-11-25	7.860	7.880	7.770	7.780	7.677	6,836,896
2021-11-24	7.770	7.920	7.740	7.880	7.775	7,764,244
2021-11-23	7.790	7.840	7.720	7.800	7.696	7,376,510
2021-11-22	7.890	7.940	7.790	7.790	7.686	8,355,490
2021-11-19	7.890	7.940	7.820	7.900	7.795	9,442,053
2021-11-18	8.030	8.100	7.880	7.890	7.785	16,491,498
2021-11-17	8.030	8.470	7.870	8.160	8.051	29,136,037
2021-11-16	7.850	8.190	7.800	8.030	7.923	21,425,246
2021-11-15	7.710	7.880	7.710	7.840	7.736	8,890,900
2021-11-12	7.780	7.790	7.710	7.730	7.627	5,229,312
2021-11-11	7.700	7.810	7.670	7.790	7.686	7,233,855
2021-11-10	7.660	7.770	7.660	7.710	7.607	6,390,800
2021-11-09	7.680	7.750	7.630	7.670	7.568	4,917,500
2021-11-08	7.680	7.740	7.650	7.680	7.578	6,252,946
2021-11-05	7.500	7.750	7.490	7.690	7.588	10,727,922

← NewerPage 20 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.