Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.060 | 8.170 | 8.000 | 8.100 | 8.100 | 25,748,293 |
| 2026-01-14 | 8.060 | 8.330 | 8.020 | 8.120 | 8.120 | 39,949,713 |
| 2026-01-13 | 8.140 | 8.250 | 7.960 | 8.110 | 8.110 | 44,342,211 |
| 2026-01-12 | 8.050 | 8.130 | 7.960 | 8.060 | 8.060 | 47,264,350 |
| 2026-01-09 | 7.730 | 7.940 | 7.720 | 7.910 | 7.910 | 38,793,106 |
| 2026-01-08 | 7.500 | 7.630 | 7.470 | 7.630 | 7.630 | 17,333,119 |
| 2026-01-07 | 7.460 | 7.560 | 7.440 | 7.470 | 7.470 | 16,752,680 |
| 2026-01-06 | 7.380 | 7.480 | 7.360 | 7.460 | 7.460 | 15,575,807 |
| 2026-01-05 | 7.310 | 7.390 | 7.280 | 7.380 | 7.380 | 19,015,717 |
| 2025-12-31 | 7.280 | 7.380 | 7.270 | 7.300 | 7.300 | 13,728,980 |
| 2025-12-30 | 7.280 | 7.340 | 7.250 | 7.260 | 7.260 | 12,269,400 |
| 2025-12-29 | 7.310 | 7.350 | 7.260 | 7.280 | 7.280 | 12,228,600 |
| 2025-12-26 | 7.320 | 7.360 | 7.290 | 7.310 | 7.310 | 11,439,268 |
| 2025-12-25 | 7.300 | 7.320 | 7.260 | 7.290 | 7.290 | 11,141,398 |
| 2025-12-24 | 7.290 | 7.330 | 7.250 | 7.290 | 7.290 | 8,284,700 |
| 2025-12-23 | 7.310 | 7.350 | 7.240 | 7.270 | 7.270 | 8,066,000 |
| 2025-12-22 | 7.350 | 7.360 | 7.310 | 7.320 | 7.320 | 10,239,200 |
| 2025-12-19 | 7.230 | 7.360 | 7.200 | 7.340 | 7.340 | 11,698,853 |
| 2025-12-18 | 7.210 | 7.330 | 7.190 | 7.210 | 7.210 | 12,631,793 |
| 2025-12-17 | 7.190 | 7.260 | 7.120 | 7.240 | 7.240 | 10,729,167 |
| 2025-12-16 | 7.310 | 7.310 | 7.150 | 7.200 | 7.200 | 11,072,585 |
| 2025-12-15 | 7.280 | 7.380 | 7.260 | 7.310 | 7.310 | 10,942,253 |
| 2025-12-12 | 7.370 | 7.420 | 7.320 | 7.330 | 7.330 | 9,400,500 |
| 2025-12-11 | 7.560 | 7.580 | 7.380 | 7.380 | 7.380 | 13,325,700 |
| 2025-12-10 | 7.550 | 7.630 | 7.520 | 7.550 | 7.550 | 9,510,701 |
| 2025-12-09 | 7.540 | 7.670 | 7.510 | 7.590 | 7.590 | 14,161,800 |
| 2025-12-08 | 7.540 | 7.620 | 7.510 | 7.520 | 7.520 | 12,836,100 |
| 2025-12-05 | 7.500 | 7.560 | 7.420 | 7.550 | 7.550 | 12,661,010 |
| 2025-12-04 | 7.480 | 7.520 | 7.450 | 7.480 | 7.480 | 8,948,224 |
| 2025-12-03 | 7.620 | 7.620 | 7.480 | 7.500 | 7.500 | 14,154,000 |
| 2025-12-02 | 7.750 | 7.780 | 7.590 | 7.630 | 7.630 | 17,400,000 |
| 2025-12-01 | 7.890 | 7.960 | 7.770 | 7.810 | 7.810 | 26,185,577 |
| 2025-11-28 | 7.810 | 7.830 | 7.570 | 7.740 | 7.740 | 28,405,891 |
| 2025-11-27 | 7.510 | 7.740 | 7.490 | 7.670 | 7.670 | 23,285,903 |
| 2025-11-26 | 7.540 | 7.610 | 7.520 | 7.540 | 7.540 | 11,415,700 |
| 2025-11-25 | 7.510 | 7.610 | 7.470 | 7.540 | 7.540 | 14,115,200 |
| 2025-11-24 | 7.460 | 7.530 | 7.410 | 7.480 | 7.480 | 14,736,765 |
| 2025-11-21 | 7.540 | 7.660 | 7.400 | 7.430 | 7.430 | 18,595,800 |
| 2025-11-20 | 7.710 | 7.740 | 7.550 | 7.580 | 7.580 | 17,087,900 |
| 2025-11-19 | 7.900 | 7.930 | 7.640 | 7.700 | 7.700 | 23,568,400 |
| 2025-11-18 | 7.940 | 7.960 | 7.820 | 7.910 | 7.910 | 14,997,800 |
| 2025-11-17 | 7.880 | 8.040 | 7.850 | 7.970 | 7.970 | 22,456,226 |
| 2025-11-14 | 7.890 | 7.990 | 7.880 | 7.880 | 7.880 | 12,984,210 |
| 2025-11-13 | 7.870 | 7.920 | 7.820 | 7.920 | 7.920 | 14,739,748 |
| 2025-11-12 | 7.980 | 8.000 | 7.860 | 7.880 | 7.880 | 15,534,211 |
| 2025-11-11 | 7.940 | 8.040 | 7.880 | 7.980 | 7.980 | 14,298,100 |
| 2025-11-10 | 7.930 | 7.970 | 7.890 | 7.910 | 7.910 | 13,425,227 |
| 2025-11-07 | 7.980 | 8.010 | 7.890 | 7.900 | 7.900 | 12,622,700 |
| 2025-11-06 | 8.080 | 8.100 | 7.950 | 7.980 | 7.980 | 16,469,430 |
| 2025-11-05 | 8.140 | 8.250 | 8.080 | 8.090 | 8.090 | 21,274,000 |
| 2025-11-04 | 8.180 | 8.220 | 8.100 | 8.190 | 8.190 | 14,942,055 |
| 2025-11-03 | 8.030 | 8.240 | 8.000 | 8.190 | 8.190 | 18,106,853 |
| 2025-10-31 | 7.830 | 8.060 | 7.820 | 8.040 | 8.040 | 24,988,340 |
| 2025-10-30 | 7.850 | 7.850 | 7.750 | 7.800 | 7.800 | 13,635,855 |
| 2025-10-29 | 7.920 | 7.920 | 7.790 | 7.850 | 7.850 | 14,172,421 |
| 2025-10-28 | 7.900 | 7.960 | 7.840 | 7.930 | 7.930 | 10,515,546 |
| 2025-10-27 | 7.990 | 8.040 | 7.850 | 7.890 | 7.890 | 19,015,345 |
| 2025-10-24 | 8.000 | 8.060 | 7.960 | 7.970 | 7.970 | 10,198,301 |
| 2025-10-23 | 8.230 | 8.280 | 7.900 | 8.010 | 8.010 | 25,572,235 |
| 2025-10-22 | 8.150 | 8.310 | 8.140 | 8.250 | 8.250 | 18,557,566 |
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.