Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.930 | 7.030 | 6.870 | 6.920 | 6.920 | 9,288,600 |
| 2025-04-21 | 6.860 | 6.970 | 6.820 | 6.940 | 6.940 | 10,128,355 |
| 2025-04-18 | 6.880 | 6.910 | 6.820 | 6.870 | 6.870 | 8,696,283 |
| 2025-04-17 | 6.880 | 6.950 | 6.830 | 6.870 | 6.870 | 11,098,800 |
| 2025-04-16 | 6.950 | 7.030 | 6.820 | 6.910 | 6.910 | 11,243,200 |
| 2025-04-15 | 6.970 | 7.040 | 6.900 | 6.960 | 6.960 | 9,840,588 |
| 2025-04-14 | 6.970 | 7.020 | 6.910 | 6.950 | 6.950 | 9,446,274 |
| 2025-04-11 | 6.970 | 7.030 | 6.830 | 6.890 | 6.890 | 17,553,900 |
| 2025-04-10 | 6.850 | 7.070 | 6.790 | 6.980 | 6.980 | 18,629,562 |
| 2025-04-09 | 6.550 | 6.800 | 6.360 | 6.750 | 6.750 | 20,554,596 |
| 2025-04-08 | 6.680 | 6.750 | 6.520 | 6.700 | 6.700 | 24,420,627 |
| 2025-04-07 | 7.100 | 7.150 | 6.650 | 6.650 | 6.650 | 25,660,401 |
| 2025-04-03 | 7.270 | 7.430 | 7.250 | 7.390 | 7.390 | 10,705,117 |
| 2025-04-02 | 7.300 | 7.390 | 7.280 | 7.330 | 7.330 | 7,410,800 |
| 2025-04-01 | 7.350 | 7.420 | 7.260 | 7.270 | 7.270 | 12,906,724 |
| 2025-03-31 | 7.580 | 7.580 | 7.320 | 7.330 | 7.330 | 16,999,701 |
| 2025-03-28 | 7.540 | 7.780 | 7.530 | 7.620 | 7.620 | 16,794,002 |
| 2025-03-27 | 7.490 | 7.590 | 7.380 | 7.510 | 7.510 | 12,050,800 |
| 2025-03-26 | 7.460 | 7.600 | 7.440 | 7.490 | 7.490 | 12,087,218 |
| 2025-03-25 | 7.450 | 7.530 | 7.360 | 7.470 | 7.470 | 16,054,796 |
| 2025-03-24 | 7.610 | 7.650 | 7.350 | 7.440 | 7.440 | 23,391,761 |
| 2025-03-21 | 7.760 | 7.820 | 7.590 | 7.630 | 7.630 | 22,738,506 |
| 2025-03-20 | 7.920 | 7.920 | 7.700 | 7.770 | 7.770 | 21,075,201 |
| 2025-03-19 | 7.910 | 7.990 | 7.850 | 7.920 | 7.920 | 20,179,986 |
| 2025-03-18 | 7.870 | 8.010 | 7.820 | 7.900 | 7.900 | 18,471,363 |
| 2025-03-17 | 7.820 | 7.950 | 7.810 | 7.860 | 7.860 | 22,157,514 |
| 2025-03-14 | 7.910 | 7.950 | 7.750 | 7.860 | 7.860 | 26,844,992 |
| 2025-03-13 | 8.080 | 8.130 | 7.860 | 7.940 | 7.940 | 36,910,281 |
| 2025-03-12 | 8.110 | 8.460 | 8.110 | 8.190 | 8.190 | 60,342,071 |
| 2025-03-11 | 7.590 | 8.170 | 7.560 | 7.960 | 7.960 | 39,408,376 |
| 2025-03-10 | 7.730 | 7.770 | 7.580 | 7.640 | 7.640 | 16,751,096 |
| 2025-03-07 | 7.950 | 8.040 | 7.740 | 7.760 | 7.760 | 17,415,283 |
| 2025-03-06 | 7.660 | 7.970 | 7.600 | 7.890 | 7.890 | 29,508,318 |
| 2025-03-05 | 7.600 | 7.630 | 7.480 | 7.620 | 7.620 | 11,918,927 |
| 2025-03-04 | 7.570 | 7.700 | 7.550 | 7.600 | 7.600 | 14,483,654 |
| 2025-03-03 | 7.570 | 7.820 | 7.520 | 7.600 | 7.600 | 24,391,495 |
| 2025-02-28 | 7.740 | 7.980 | 7.550 | 7.570 | 7.570 | 28,349,600 |
| 2025-02-27 | 7.780 | 7.840 | 7.630 | 7.710 | 7.710 | 16,598,200 |
| 2025-02-26 | 7.710 | 7.840 | 7.690 | 7.800 | 7.800 | 17,791,810 |
| 2025-02-25 | 7.770 | 7.830 | 7.620 | 7.650 | 7.650 | 18,609,099 |
| 2025-02-24 | 7.950 | 8.020 | 7.750 | 7.840 | 7.840 | 26,230,600 |
| 2025-02-21 | 7.520 | 8.030 | 7.450 | 7.850 | 7.850 | 32,555,759 |
| 2025-02-20 | 7.570 | 7.630 | 7.480 | 7.520 | 7.520 | 12,685,970 |
| 2025-02-19 | 7.470 | 7.660 | 7.430 | 7.590 | 7.590 | 16,105,108 |
| 2025-02-18 | 7.720 | 7.730 | 7.430 | 7.470 | 7.470 | 19,327,322 |
| 2025-02-17 | 7.800 | 7.860 | 7.710 | 7.730 | 7.730 | 17,682,801 |
| 2025-02-14 | 7.770 | 7.860 | 7.600 | 7.830 | 7.830 | 19,001,414 |
| 2025-02-13 | 7.810 | 7.890 | 7.720 | 7.780 | 7.780 | 19,417,667 |
| 2025-02-12 | 7.800 | 7.940 | 7.760 | 7.850 | 7.850 | 23,530,541 |
| 2025-02-11 | 7.710 | 7.900 | 7.600 | 7.810 | 7.810 | 28,014,941 |
| 2025-02-10 | 7.460 | 7.780 | 7.460 | 7.700 | 7.700 | 26,734,434 |
| 2025-02-07 | 7.320 | 7.550 | 7.280 | 7.450 | 7.450 | 18,251,200 |
| 2025-02-06 | 7.240 | 7.380 | 7.170 | 7.330 | 7.330 | 12,254,187 |
| 2025-02-05 | 7.240 | 7.330 | 7.200 | 7.250 | 7.250 | 14,256,300 |
| 2025-01-27 | 7.180 | 7.270 | 7.140 | 7.160 | 7.160 | 10,139,033 |
| 2025-01-24 | 6.940 | 7.190 | 6.930 | 7.150 | 7.150 | 12,558,002 |
| 2025-01-23 | 6.980 | 7.110 | 6.930 | 6.970 | 6.970 | 12,023,577 |
| 2025-01-22 | 6.940 | 6.960 | 6.840 | 6.930 | 6.930 | 10,530,200 |
| 2025-01-21 | 7.050 | 7.090 | 6.930 | 6.970 | 6.970 | 8,947,500 |
| 2025-01-20 | 7.150 | 7.240 | 7.010 | 7.030 | 7.030 | 12,045,600 |
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.