Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.710 | 7.740 | 7.630 | 7.690 | 7.690 | 10,533,291 |
| 2026-04-16 | 7.580 | 7.790 | 7.570 | 7.750 | 7.750 | 15,561,038 |
| 2026-04-15 | 7.770 | 7.770 | 7.530 | 7.540 | 7.540 | 14,719,226 |
| 2026-04-14 | 7.680 | 7.890 | 7.660 | 7.760 | 7.760 | 20,345,020 |
| 2026-04-13 | 7.600 | 7.660 | 7.560 | 7.590 | 7.590 | 10,476,901 |
| 2026-04-10 | 7.600 | 7.720 | 7.590 | 7.660 | 7.660 | 12,202,801 |
| 2026-04-09 | 7.540 | 7.670 | 7.490 | 7.590 | 7.590 | 19,076,500 |
| 2026-04-08 | 7.370 | 7.590 | 7.370 | 7.590 | 7.590 | 18,021,523 |
| 2026-04-07 | 7.160 | 7.260 | 7.140 | 7.240 | 7.240 | 9,089,589 |
| 2026-04-03 | 7.330 | 7.360 | 7.110 | 7.150 | 7.150 | 11,182,790 |
| 2026-04-02 | 7.480 | 7.490 | 7.290 | 7.330 | 7.330 | 10,561,000 |
| 2026-04-01 | 7.480 | 7.570 | 7.400 | 7.500 | 7.500 | 15,065,000 |
| 2026-03-31 | 7.470 | 7.540 | 7.320 | 7.340 | 7.340 | 13,391,500 |
| 2026-03-30 | 7.380 | 7.500 | 7.280 | 7.460 | 7.460 | 14,413,257 |
| 2026-03-27 | 7.250 | 7.480 | 7.240 | 7.480 | 7.480 | 17,993,100 |
| 2026-03-26 | 7.340 | 7.430 | 7.220 | 7.280 | 7.280 | 12,453,405 |
| 2026-03-25 | 7.200 | 7.380 | 7.190 | 7.340 | 7.340 | 15,232,934 |
| 2026-03-24 | 7.180 | 7.190 | 7.000 | 7.170 | 7.170 | 16,795,265 |
| 2026-03-23 | 7.460 | 7.500 | 6.950 | 7.050 | 7.050 | 30,249,364 |
| 2026-03-20 | 7.930 | 7.990 | 7.570 | 7.570 | 7.570 | 23,593,365 |
| 2026-03-19 | 7.900 | 8.040 | 7.810 | 7.920 | 7.920 | 23,619,201 |
| 2026-03-18 | 7.740 | 8.030 | 7.690 | 8.010 | 8.010 | 20,253,880 |
| 2026-03-17 | 7.880 | 7.910 | 7.720 | 7.720 | 7.720 | 13,868,000 |
| 2026-03-16 | 7.840 | 7.910 | 7.810 | 7.860 | 7.860 | 13,412,509 |
| 2026-03-13 | 8.010 | 8.010 | 7.830 | 7.840 | 7.840 | 14,386,401 |
| 2026-03-12 | 7.920 | 8.100 | 7.880 | 8.010 | 8.010 | 17,954,865 |
| 2026-03-11 | 7.920 | 8.000 | 7.880 | 7.970 | 7.970 | 15,978,155 |
| 2026-03-10 | 7.820 | 8.040 | 7.800 | 7.930 | 7.930 | 23,961,144 |
| 2026-03-09 | 7.580 | 7.810 | 7.500 | 7.780 | 7.780 | 21,163,696 |
| 2026-03-06 | 7.530 | 7.670 | 7.510 | 7.660 | 7.660 | 14,646,200 |
| 2026-03-05 | 7.590 | 7.610 | 7.500 | 7.550 | 7.550 | 15,664,299 |
| 2026-03-04 | 7.560 | 7.620 | 7.430 | 7.490 | 7.490 | 18,492,065 |
| 2026-03-03 | 7.860 | 7.900 | 7.570 | 7.590 | 7.590 | 26,501,591 |
| 2026-03-02 | 7.960 | 7.990 | 7.810 | 7.870 | 7.870 | 25,050,202 |
| 2026-02-27 | 8.110 | 8.140 | 8.020 | 8.080 | 8.080 | 21,441,672 |
| 2026-02-26 | 8.010 | 8.280 | 7.950 | 8.150 | 8.150 | 29,752,223 |
| 2026-02-25 | 7.990 | 8.070 | 7.940 | 8.000 | 8.000 | 16,419,800 |
| 2026-02-24 | 8.080 | 8.080 | 7.910 | 7.990 | 7.990 | 18,415,004 |
| 2026-02-13 | 8.110 | 8.190 | 8.000 | 8.010 | 8.010 | 17,817,910 |
| 2026-02-12 | 8.340 | 8.350 | 8.060 | 8.140 | 8.140 | 23,400,424 |
| 2026-02-11 | 8.500 | 8.500 | 8.250 | 8.310 | 8.310 | 30,401,900 |
| 2026-02-10 | 8.270 | 8.620 | 8.240 | 8.540 | 8.540 | 51,122,890 |
| 2026-02-09 | 8.050 | 8.250 | 8.050 | 8.250 | 8.250 | 24,507,135 |
| 2026-02-06 | 8.010 | 8.080 | 7.880 | 7.930 | 7.930 | 18,641,200 |
| 2026-02-05 | 8.010 | 8.160 | 8.010 | 8.050 | 8.050 | 16,385,300 |
| 2026-02-04 | 8.190 | 8.190 | 7.980 | 8.080 | 8.080 | 23,100,200 |
| 2026-02-03 | 8.050 | 8.250 | 8.040 | 8.230 | 8.230 | 22,386,440 |
| 2026-02-02 | 8.180 | 8.300 | 7.980 | 7.990 | 7.990 | 26,541,666 |
| 2026-01-30 | 8.170 | 8.250 | 8.090 | 8.180 | 8.180 | 23,871,750 |
| 2026-01-29 | 7.980 | 8.330 | 7.910 | 8.180 | 8.180 | 37,718,120 |
| 2026-01-28 | 8.030 | 8.100 | 7.970 | 8.000 | 8.000 | 16,704,250 |
| 2026-01-27 | 8.080 | 8.180 | 8.000 | 8.030 | 8.030 | 30,676,147 |
| 2026-01-26 | 8.130 | 8.220 | 7.960 | 8.120 | 8.120 | 33,919,824 |
| 2026-01-23 | 7.840 | 8.120 | 7.810 | 8.050 | 8.050 | 30,389,587 |
| 2026-01-22 | 7.770 | 7.860 | 7.750 | 7.810 | 7.810 | 17,005,884 |
| 2026-01-21 | 7.780 | 7.870 | 7.740 | 7.770 | 7.770 | 15,250,600 |
| 2026-01-20 | 7.830 | 7.880 | 7.760 | 7.810 | 7.810 | 17,992,100 |
| 2026-01-19 | 7.820 | 7.880 | 7.720 | 7.800 | 7.800 | 17,044,303 |
| 2026-01-16 | 8.110 | 8.110 | 7.780 | 7.840 | 7.840 | 26,458,702 |
| 2026-01-15 | 8.060 | 8.170 | 8.000 | 8.100 | 8.100 | 25,748,293 |
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.