Beijing Gehua CATV Network Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	8.250	8.440	8.160	8.170	8.170	16,447,019
2025-10-20	8.180	8.300	8.110	8.270	8.270	19,444,733
2025-10-17	8.170	8.250	8.070	8.180	8.180	25,892,284
2025-10-16	7.820	8.200	7.740	8.200	8.200	38,489,530
2025-10-15	7.770	7.870	7.740	7.830	7.830	8,205,228
2025-10-14	7.850	7.910	7.740	7.750	7.750	15,350,869
2025-10-13	7.800	7.870	7.700	7.840	7.840	17,083,055
2025-10-10	7.990	8.050	7.950	8.000	8.000	11,588,040
2025-10-09	8.060	8.060	7.920	7.990	7.990	13,235,531
2025-09-30	7.990	8.070	7.980	8.000	8.000	10,501,774
2025-09-29	8.000	8.000	7.870	7.990	7.990	14,197,169
2025-09-26	7.950	8.100	7.870	7.990	7.990	18,454,005
2025-09-25	8.120	8.150	7.970	7.980	7.980	18,343,569
2025-09-24	7.910	8.170	7.830	8.120	8.120	19,314,701
2025-09-23	8.030	8.070	7.800	7.940	7.940	14,995,500
2025-09-22	8.030	8.050	7.930	8.040	8.040	10,460,425
2025-09-19	8.030	8.080	7.930	8.030	8.030	14,205,386
2025-09-18	8.150	8.250	7.960	7.990	7.990	25,241,425
2025-09-17	8.200	8.210	8.110	8.160	8.160	13,637,750
2025-09-16	8.220	8.300	8.120	8.210	8.210	15,975,768
2025-09-15	8.510	8.520	8.180	8.200	8.200	26,526,680
2025-09-12	8.300	8.590	8.260	8.510	8.510	37,155,508
2025-09-11	8.290	8.320	8.130	8.280	8.280	24,335,905
2025-09-10	8.350	8.470	8.260	8.260	8.260	25,756,101
2025-09-09	8.800	8.800	8.250	8.390	8.390	69,149,119
2025-09-08	8.750	9.160	8.730	9.100	9.100	31,267,404
2025-09-05	8.650	8.790	8.580	8.760	8.760	18,351,800
2025-09-04	8.890	8.930	8.530	8.640	8.640	29,596,163
2025-09-03	9.060	9.400	8.840	8.890	8.890	36,431,604
2025-09-02	9.600	9.630	9.010	9.060	9.060	54,495,694
2025-09-01	8.970	9.790	8.640	9.630	9.630	78,334,045
2025-08-29	9.120	9.130	8.870	8.900	8.900	22,895,923
2025-08-28	9.020	9.140	8.800	9.100	9.100	34,451,527
2025-08-27	9.330	9.380	9.050	9.110	9.110	33,204,572
2025-08-26	9.200	9.440	9.140	9.330	9.330	35,592,787
2025-08-25	9.080	9.250	8.930	9.220	9.220	39,027,268
2025-08-22	9.030	9.270	8.990	9.080	9.080	23,816,201
2025-08-21	9.020	9.090	8.920	9.030	9.030	25,610,726
2025-08-20	9.220	9.230	8.850	9.020	9.020	40,475,836
2025-08-19	9.000	9.390	9.000	9.200	9.200	38,823,040
2025-08-18	8.980	9.380	8.920	9.030	9.030	46,482,751
2025-08-15	9.020	9.220	8.920	8.960	8.960	23,990,201
2025-08-14	9.340	9.410	8.870	8.910	8.910	34,701,424
2025-08-13	9.050	9.380	9.010	9.290	9.290	36,381,423
2025-08-12	8.850	9.150	8.810	9.010	9.010	24,371,040
2025-08-11	8.840	8.930	8.790	8.860	8.860	15,386,609
2025-08-08	8.860	8.980	8.710	8.870	8.870	28,641,760
2025-08-07	8.950	9.050	8.890	8.900	8.900	23,075,784
2025-08-06	8.990	9.090	8.880	8.950	8.950	27,390,384
2025-08-05	8.640	9.090	8.640	9.030	9.030	47,545,805
2025-08-04	8.650	8.680	8.470	8.660	8.660	24,959,801
2025-08-01	8.610	8.720	8.530	8.700	8.700	27,381,400
2025-07-31	8.600	8.730	8.470	8.630	8.630	22,765,191
2025-07-30	8.550	8.810	8.510	8.610	8.610	29,689,898
2025-07-29	8.480	8.590	8.370	8.570	8.570	23,335,876
2025-07-28	8.600	8.640	8.440	8.490	8.490	33,112,302
2025-07-25	8.540	8.850	8.470	8.690	8.690	42,545,227
2025-07-24	8.480	8.560	8.370	8.520	8.520	26,528,892
2025-07-23	8.440	8.610	8.300	8.460	8.460	41,985,610
2025-07-22	8.010	8.670	7.990	8.450	8.450	56,191,597

← NewerPage 5 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.