Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.290 | 7.290 | 7.020 | 7.130 | 7.130 | 18,312,338 |
| 2025-01-16 | 7.090 | 7.600 | 7.080 | 7.230 | 7.230 | 25,469,896 |
| 2025-01-15 | 6.760 | 7.090 | 6.760 | 7.090 | 7.090 | 21,843,982 |
| 2025-01-14 | 6.590 | 6.790 | 6.570 | 6.790 | 6.790 | 15,247,292 |
| 2025-01-13 | 6.490 | 6.570 | 6.340 | 6.540 | 6.540 | 12,863,947 |
| 2025-01-10 | 6.720 | 6.770 | 6.550 | 6.550 | 6.550 | 12,090,282 |
| 2025-01-09 | 6.780 | 6.890 | 6.700 | 6.720 | 6.720 | 12,033,460 |
| 2025-01-08 | 6.880 | 6.930 | 6.670 | 6.810 | 6.810 | 13,390,864 |
| 2025-01-07 | 6.870 | 6.910 | 6.750 | 6.900 | 6.900 | 13,948,111 |
| 2025-01-06 | 7.010 | 7.040 | 6.780 | 6.860 | 6.860 | 18,519,232 |
| 2025-01-03 | 7.420 | 7.440 | 6.910 | 6.990 | 6.990 | 23,361,520 |
| 2025-01-02 | 7.500 | 7.660 | 7.320 | 7.420 | 7.420 | 22,214,034 |
| 2024-12-31 | 7.750 | 7.840 | 7.460 | 7.460 | 7.460 | 22,108,805 |
| 2024-12-30 | 7.800 | 7.880 | 7.610 | 7.710 | 7.710 | 22,166,364 |
| 2024-12-27 | 7.650 | 8.250 | 7.580 | 7.880 | 7.880 | 41,111,494 |
| 2024-12-26 | 7.460 | 7.680 | 7.460 | 7.520 | 7.520 | 12,890,948 |
| 2024-12-25 | 7.620 | 7.620 | 7.370 | 7.470 | 7.470 | 18,289,346 |
| 2024-12-24 | 7.770 | 7.770 | 7.580 | 7.620 | 7.620 | 16,511,501 |
| 2024-12-23 | 7.930 | 7.930 | 7.590 | 7.610 | 7.610 | 22,372,035 |
| 2024-12-20 | 8.010 | 8.060 | 7.910 | 7.950 | 7.950 | 14,931,863 |
| 2024-12-19 | 7.830 | 8.070 | 7.670 | 8.010 | 8.010 | 22,576,414 |
| 2024-12-18 | 7.960 | 8.090 | 7.820 | 7.890 | 7.890 | 23,070,036 |
| 2024-12-17 | 8.130 | 8.140 | 7.810 | 7.860 | 7.860 | 28,466,591 |
| 2024-12-16 | 8.130 | 8.250 | 7.970 | 8.160 | 8.160 | 27,714,101 |
| 2024-12-13 | 7.960 | 8.280 | 7.930 | 8.130 | 8.130 | 41,370,994 |
| 2024-12-12 | 7.980 | 8.000 | 7.840 | 7.990 | 7.990 | 20,178,664 |
| 2024-12-11 | 7.700 | 8.050 | 7.700 | 7.970 | 7.970 | 26,831,082 |
| 2024-12-10 | 7.850 | 7.910 | 7.730 | 7.750 | 7.750 | 28,654,501 |
| 2024-12-09 | 7.880 | 7.900 | 7.630 | 7.710 | 7.710 | 23,972,134 |
| 2024-12-06 | 7.500 | 7.890 | 7.480 | 7.850 | 7.850 | 34,745,221 |
| 2024-12-05 | 7.330 | 7.520 | 7.330 | 7.510 | 7.510 | 15,285,280 |
| 2024-12-04 | 7.590 | 7.590 | 7.300 | 7.350 | 7.350 | 16,435,500 |
| 2024-12-03 | 7.670 | 7.670 | 7.510 | 7.610 | 7.610 | 15,421,700 |
| 2024-12-02 | 7.540 | 7.700 | 7.520 | 7.640 | 7.640 | 19,260,861 |
| 2024-11-29 | 7.480 | 7.580 | 7.400 | 7.550 | 7.550 | 17,895,869 |
| 2024-11-28 | 7.500 | 7.640 | 7.450 | 7.480 | 7.480 | 17,591,700 |
| 2024-11-27 | 7.270 | 7.510 | 7.140 | 7.510 | 7.510 | 19,901,300 |
| 2024-11-26 | 7.270 | 7.440 | 7.250 | 7.320 | 7.320 | 18,432,838 |
| 2024-11-25 | 7.240 | 7.310 | 7.040 | 7.280 | 7.280 | 18,546,501 |
| 2024-11-22 | 7.330 | 7.520 | 7.200 | 7.210 | 7.210 | 21,390,791 |
| 2024-11-21 | 7.380 | 7.460 | 7.270 | 7.380 | 7.380 | 16,157,859 |
| 2024-11-20 | 7.290 | 7.480 | 7.250 | 7.440 | 7.440 | 22,170,585 |
| 2024-11-19 | 7.370 | 7.370 | 7.160 | 7.300 | 7.300 | 25,894,289 |
| 2024-11-18 | 7.450 | 7.590 | 7.330 | 7.370 | 7.370 | 31,263,333 |
| 2024-11-15 | 7.370 | 7.540 | 7.340 | 7.350 | 7.350 | 19,592,201 |
| 2024-11-14 | 7.650 | 7.680 | 7.370 | 7.400 | 7.400 | 24,658,728 |
| 2024-11-13 | 7.420 | 7.700 | 7.410 | 7.660 | 7.660 | 32,687,182 |
| 2024-11-12 | 7.670 | 7.680 | 7.390 | 7.460 | 7.460 | 26,669,327 |
| 2024-11-11 | 7.500 | 7.700 | 7.460 | 7.660 | 7.660 | 24,442,514 |
| 2024-11-08 | 7.630 | 7.770 | 7.530 | 7.530 | 7.530 | 30,490,701 |
| 2024-11-07 | 7.470 | 7.590 | 7.400 | 7.580 | 7.580 | 27,027,602 |
| 2024-11-06 | 7.290 | 7.610 | 7.270 | 7.530 | 7.530 | 34,153,536 |
| 2024-11-05 | 7.170 | 7.330 | 7.160 | 7.300 | 7.300 | 25,466,197 |
| 2024-11-04 | 7.150 | 7.260 | 7.060 | 7.210 | 7.210 | 19,372,405 |
| 2024-11-01 | 7.460 | 7.510 | 7.100 | 7.140 | 7.140 | 29,851,263 |
| 2024-10-31 | 7.350 | 7.500 | 7.250 | 7.460 | 7.460 | 30,788,955 |
| 2024-10-30 | 7.190 | 7.350 | 7.150 | 7.300 | 7.300 | 20,496,151 |
| 2024-10-29 | 7.460 | 7.500 | 7.190 | 7.220 | 7.220 | 31,543,501 |
| 2024-10-28 | 7.020 | 7.350 | 7.020 | 7.320 | 7.320 | 28,148,773 |
| 2024-10-25 | 6.920 | 7.130 | 6.870 | 7.050 | 7.050 | 26,975,101 |
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.