Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 7.500 | 7.750 | 7.490 | 7.690 | 7.588 | 10,727,922 |
| 2021-11-04 | 7.500 | 7.550 | 7.450 | 7.500 | 7.400 | 4,129,091 |
| 2021-11-03 | 7.380 | 7.510 | 7.330 | 7.490 | 7.390 | 4,826,980 |
| 2021-11-02 | 7.520 | 7.550 | 7.330 | 7.380 | 7.282 | 6,313,161 |
| 2021-11-01 | 7.460 | 7.610 | 7.460 | 7.540 | 7.440 | 5,543,403 |
| 2021-10-29 | 7.330 | 7.570 | 7.310 | 7.510 | 7.410 | 7,429,470 |
| 2021-10-28 | 7.430 | 7.480 | 7.280 | 7.330 | 7.232 | 8,031,628 |
| 2021-10-27 | 7.540 | 7.620 | 7.430 | 7.440 | 7.341 | 5,920,953 |
| 2021-10-26 | 7.550 | 7.650 | 7.540 | 7.580 | 7.479 | 4,628,650 |
| 2021-10-25 | 7.600 | 7.620 | 7.530 | 7.550 | 7.450 | 4,996,418 |
| 2021-10-22 | 7.630 | 7.660 | 7.600 | 7.610 | 7.509 | 4,818,300 |
| 2021-10-21 | 7.760 | 7.760 | 7.630 | 7.630 | 7.529 | 9,203,687 |
| 2021-10-20 | 7.760 | 7.810 | 7.730 | 7.750 | 7.647 | 5,870,406 |
| 2021-10-19 | 7.810 | 7.840 | 7.770 | 7.780 | 7.677 | 6,988,323 |
| 2021-10-18 | 7.820 | 7.850 | 7.760 | 7.810 | 7.706 | 6,561,583 |
| 2021-10-15 | 7.970 | 7.970 | 7.820 | 7.830 | 7.726 | 7,792,715 |
| 2021-10-14 | 7.910 | 7.940 | 7.810 | 7.930 | 7.825 | 7,477,445 |
← NewerPage 21 of 21 · 1,217 trading days
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.