Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.870 | 8.080 | 7.800 | 8.030 | 8.030 | 28,375,331 |
| 2025-07-18 | 7.800 | 7.880 | 7.760 | 7.840 | 7.840 | 14,622,221 |
| 2025-07-17 | 7.800 | 7.870 | 7.740 | 7.820 | 7.820 | 17,686,411 |
| 2025-07-16 | 7.510 | 7.940 | 7.500 | 7.840 | 7.840 | 36,368,118 |
| 2025-07-15 | 7.710 | 7.710 | 7.460 | 7.500 | 7.500 | 24,415,935 |
| 2025-07-14 | 7.720 | 7.770 | 7.650 | 7.760 | 7.760 | 17,733,703 |
| 2025-07-11 | 7.720 | 7.770 | 7.660 | 7.730 | 7.730 | 15,289,561 |
| 2025-07-10 | 7.730 | 7.760 | 7.670 | 7.730 | 7.730 | 11,762,960 |
| 2025-07-09 | 7.710 | 7.780 | 7.700 | 7.730 | 7.730 | 12,254,000 |
| 2025-07-08 | 7.630 | 7.750 | 7.610 | 7.710 | 7.710 | 16,165,893 |
| 2025-07-07 | 7.560 | 7.650 | 7.530 | 7.650 | 7.650 | 12,232,084 |
| 2025-07-04 | 7.610 | 7.640 | 7.560 | 7.570 | 7.570 | 11,267,700 |
| 2025-07-03 | 7.550 | 7.660 | 7.550 | 7.600 | 7.600 | 12,796,793 |
| 2025-07-02 | 7.630 | 7.670 | 7.550 | 7.570 | 7.570 | 11,356,100 |
| 2025-07-01 | 7.630 | 7.640 | 7.520 | 7.600 | 7.600 | 13,694,510 |
| 2025-06-30 | 7.610 | 7.680 | 7.560 | 7.640 | 7.640 | 12,673,133 |
| 2025-06-27 | 7.570 | 7.680 | 7.570 | 7.610 | 7.610 | 11,655,708 |
| 2025-06-26 | 7.610 | 7.630 | 7.560 | 7.600 | 7.600 | 10,638,051 |
| 2025-06-25 | 7.570 | 7.650 | 7.540 | 7.620 | 7.620 | 14,546,401 |
| 2025-06-24 | 7.490 | 7.630 | 7.490 | 7.570 | 7.570 | 18,042,077 |
| 2025-06-23 | 7.400 | 7.520 | 7.330 | 7.480 | 7.480 | 13,926,331 |
| 2025-06-20 | 7.500 | 7.540 | 7.370 | 7.410 | 7.410 | 12,605,600 |
| 2025-06-19 | 7.560 | 7.570 | 7.460 | 7.520 | 7.520 | 14,364,164 |
| 2025-06-18 | 7.690 | 7.690 | 7.540 | 7.560 | 7.560 | 14,766,926 |
| 2025-06-17 | 7.820 | 7.830 | 7.660 | 7.720 | 7.720 | 14,210,100 |
| 2025-06-16 | 7.680 | 7.820 | 7.680 | 7.760 | 7.760 | 16,616,700 |
| 2025-06-13 | 7.930 | 8.000 | 7.670 | 7.690 | 7.690 | 28,755,292 |
| 2025-06-12 | 8.080 | 8.090 | 7.970 | 8.010 | 8.010 | 18,616,242 |
| 2025-06-11 | 8.050 | 8.120 | 8.000 | 8.060 | 8.060 | 19,768,742 |
| 2025-06-10 | 8.240 | 8.290 | 8.050 | 8.080 | 8.080 | 36,595,549 |
| 2025-06-09 | 8.450 | 8.460 | 8.160 | 8.250 | 8.250 | 41,326,301 |
| 2025-06-06 | 8.410 | 8.530 | 8.180 | 8.450 | 8.450 | 71,522,145 |
| 2025-06-05 | 7.770 | 8.480 | 7.750 | 8.480 | 8.480 | 91,418,476 |
| 2025-06-04 | 7.710 | 7.750 | 7.590 | 7.710 | 7.710 | 42,717,725 |
| 2025-06-03 | 7.350 | 7.990 | 7.280 | 7.710 | 7.710 | 80,438,040 |
| 2025-05-30 | 7.130 | 7.300 | 7.110 | 7.260 | 7.260 | 28,455,019 |
| 2025-05-29 | 7.000 | 7.130 | 6.970 | 7.110 | 7.110 | 14,135,900 |
| 2025-05-28 | 6.990 | 7.030 | 6.950 | 6.990 | 6.990 | 6,850,798 |
| 2025-05-27 | 7.100 | 7.100 | 6.930 | 7.010 | 7.010 | 11,064,600 |
| 2025-05-26 | 6.990 | 7.090 | 6.990 | 7.070 | 7.070 | 8,102,001 |
| 2025-05-23 | 7.060 | 7.090 | 6.980 | 6.980 | 6.980 | 10,145,511 |
| 2025-05-22 | 7.170 | 7.200 | 7.070 | 7.090 | 7.090 | 9,614,720 |
| 2025-05-21 | 7.230 | 7.230 | 7.170 | 7.180 | 7.180 | 8,116,700 |
| 2025-05-20 | 7.190 | 7.250 | 7.150 | 7.230 | 7.230 | 13,207,417 |
| 2025-05-19 | 7.130 | 7.210 | 7.080 | 7.200 | 7.200 | 13,851,929 |
| 2025-05-16 | 7.030 | 7.120 | 7.020 | 7.080 | 7.080 | 8,747,214 |
| 2025-05-15 | 7.170 | 7.170 | 6.990 | 7.040 | 7.040 | 15,398,316 |
| 2025-05-14 | 7.130 | 7.200 | 7.090 | 7.170 | 7.170 | 11,067,642 |
| 2025-05-13 | 7.210 | 7.230 | 7.120 | 7.130 | 7.130 | 9,165,010 |
| 2025-05-12 | 7.160 | 7.190 | 7.120 | 7.190 | 7.190 | 10,089,264 |
| 2025-05-09 | 7.210 | 7.210 | 7.100 | 7.110 | 7.110 | 8,786,500 |
| 2025-05-08 | 7.210 | 7.230 | 7.170 | 7.200 | 7.200 | 11,830,200 |
| 2025-05-07 | 7.300 | 7.310 | 7.170 | 7.210 | 7.210 | 10,659,900 |
| 2025-05-06 | 7.220 | 7.300 | 7.180 | 7.230 | 7.230 | 16,397,897 |
| 2025-04-30 | 7.110 | 7.300 | 7.070 | 7.200 | 7.200 | 12,715,301 |
| 2025-04-29 | 6.990 | 7.160 | 6.970 | 7.130 | 7.130 | 12,890,057 |
| 2025-04-28 | 7.000 | 7.040 | 6.890 | 7.020 | 7.020 | 15,110,926 |
| 2025-04-25 | 6.920 | 7.060 | 6.920 | 6.970 | 6.970 | 11,355,623 |
| 2025-04-24 | 7.010 | 7.020 | 6.840 | 6.910 | 6.910 | 10,299,358 |
| 2025-04-23 | 6.950 | 7.040 | 6.950 | 6.980 | 6.980 | 10,095,632 |
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.