Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.760 | 7.050 | 6.720 | 6.930 | 6.930 | 30,192,687 |
| 2024-10-23 | 6.800 | 6.840 | 6.700 | 6.800 | 6.800 | 18,195,674 |
| 2024-10-22 | 6.690 | 6.960 | 6.680 | 6.800 | 6.800 | 27,076,791 |
| 2024-10-21 | 6.700 | 6.770 | 6.640 | 6.690 | 6.690 | 18,455,130 |
| 2024-10-18 | 6.550 | 6.800 | 6.490 | 6.690 | 6.690 | 22,742,029 |
| 2024-10-17 | 6.620 | 6.690 | 6.530 | 6.540 | 6.540 | 13,314,754 |
| 2024-10-16 | 6.540 | 6.710 | 6.520 | 6.620 | 6.620 | 14,327,735 |
| 2024-10-15 | 6.670 | 6.780 | 6.600 | 6.600 | 6.600 | 20,063,392 |
| 2024-10-14 | 6.650 | 6.700 | 6.460 | 6.690 | 6.690 | 16,881,134 |
| 2024-10-11 | 6.850 | 6.880 | 6.560 | 6.630 | 6.630 | 23,422,004 |
| 2024-10-10 | 6.930 | 7.050 | 6.750 | 6.910 | 6.910 | 27,916,891 |
| 2024-10-09 | 7.300 | 7.300 | 6.810 | 6.820 | 6.820 | 40,695,834 |
| 2024-10-08 | 7.920 | 7.920 | 7.130 | 7.450 | 7.450 | 55,908,471 |
| 2024-09-30 | 6.970 | 7.290 | 6.790 | 7.200 | 7.200 | 50,784,947 |
| 2024-09-27 | 6.560 | 6.680 | 6.500 | 6.680 | 6.680 | 16,995,451 |
| 2024-09-26 | 6.390 | 6.540 | 6.330 | 6.530 | 6.530 | 20,828,606 |
| 2024-09-25 | 6.210 | 6.580 | 6.200 | 6.380 | 6.380 | 30,035,229 |
| 2024-09-24 | 5.990 | 6.140 | 5.990 | 6.140 | 6.140 | 14,916,231 |
| 2024-09-23 | 5.890 | 6.000 | 5.860 | 5.990 | 5.990 | 9,506,301 |
| 2024-09-20 | 5.860 | 5.950 | 5.830 | 5.910 | 5.910 | 11,030,348 |
| 2024-09-19 | 5.750 | 5.870 | 5.700 | 5.850 | 5.850 | 10,111,129 |
| 2024-09-18 | 5.880 | 5.880 | 5.670 | 5.730 | 5.730 | 9,658,594 |
| 2024-09-13 | 5.750 | 5.920 | 5.740 | 5.830 | 5.830 | 11,289,396 |
| 2024-09-12 | 5.730 | 5.820 | 5.730 | 5.750 | 5.750 | 6,925,986 |
| 2024-09-11 | 5.710 | 5.750 | 5.670 | 5.730 | 5.730 | 7,559,568 |
| 2024-09-10 | 5.640 | 5.770 | 5.550 | 5.740 | 5.740 | 13,100,300 |
| 2024-09-09 | 5.630 | 5.710 | 5.590 | 5.640 | 5.640 | 6,901,100 |
| 2024-09-06 | 5.680 | 5.720 | 5.640 | 5.640 | 5.640 | 7,007,901 |
| 2024-09-05 | 5.580 | 5.720 | 5.580 | 5.670 | 5.670 | 8,643,156 |
| 2024-09-04 | 5.710 | 5.720 | 5.620 | 5.630 | 5.630 | 8,355,271 |
| 2024-09-03 | 5.760 | 5.770 | 5.690 | 5.710 | 5.710 | 6,720,662 |
| 2024-09-02 | 5.880 | 5.920 | 5.710 | 5.730 | 5.730 | 8,915,000 |
| 2024-08-30 | 5.790 | 5.960 | 5.770 | 5.910 | 5.910 | 9,380,994 |
| 2024-08-29 | 5.780 | 5.810 | 5.750 | 5.790 | 5.790 | 6,142,680 |
| 2024-08-28 | 5.710 | 5.880 | 5.640 | 5.780 | 5.780 | 8,601,300 |
| 2024-08-27 | 5.740 | 5.780 | 5.680 | 5.700 | 5.700 | 5,298,025 |
| 2024-08-26 | 5.750 | 5.820 | 5.690 | 5.760 | 5.760 | 5,330,931 |
| 2024-08-23 | 5.750 | 5.800 | 5.720 | 5.760 | 5.760 | 5,071,900 |
| 2024-08-22 | 5.880 | 5.950 | 5.730 | 5.760 | 5.760 | 8,162,483 |
| 2024-08-21 | 6.020 | 6.060 | 5.850 | 5.870 | 5.870 | 9,388,691 |
| 2024-08-20 | 6.050 | 6.070 | 5.940 | 6.020 | 6.020 | 8,671,516 |
| 2024-08-19 | 5.980 | 6.070 | 5.970 | 6.030 | 6.030 | 6,439,537 |
| 2024-08-16 | 6.040 | 6.060 | 5.980 | 6.000 | 6.000 | 6,978,714 |
| 2024-08-15 | 5.950 | 6.100 | 5.920 | 6.040 | 6.040 | 10,023,901 |
| 2024-08-14 | 5.940 | 5.990 | 5.890 | 5.970 | 5.970 | 7,043,015 |
| 2024-08-13 | 5.920 | 5.960 | 5.860 | 5.920 | 5.920 | 5,010,700 |
| 2024-08-12 | 5.970 | 5.990 | 5.880 | 5.920 | 5.920 | 9,451,100 |
| 2024-08-09 | 6.090 | 6.130 | 5.970 | 5.970 | 5.970 | 8,315,192 |
| 2024-08-08 | 5.970 | 6.090 | 5.940 | 6.070 | 6.070 | 9,220,000 |
| 2024-08-07 | 6.000 | 6.020 | 5.950 | 5.980 | 5.980 | 5,971,000 |
| 2024-08-06 | 5.970 | 6.030 | 5.940 | 6.000 | 6.000 | 8,739,600 |
| 2024-08-05 | 5.990 | 6.100 | 5.930 | 5.940 | 5.940 | 11,012,527 |
| 2024-08-02 | 6.030 | 6.090 | 5.980 | 6.000 | 6.000 | 11,187,288 |
| 2024-08-01 | 6.090 | 6.140 | 5.980 | 6.050 | 6.050 | 13,015,000 |
| 2024-07-31 | 5.950 | 6.100 | 5.930 | 6.080 | 6.080 | 11,061,466 |
| 2024-07-30 | 5.830 | 5.970 | 5.800 | 5.950 | 5.950 | 10,084,057 |
| 2024-07-29 | 5.800 | 5.890 | 5.750 | 5.840 | 5.840 | 8,830,077 |
| 2024-07-26 | 5.700 | 5.830 | 5.680 | 5.820 | 5.820 | 10,125,767 |
| 2024-07-25 | 5.600 | 5.750 | 5.580 | 5.690 | 5.690 | 9,539,902 |
| 2024-07-24 | 5.650 | 5.700 | 5.590 | 5.610 | 5.610 | 10,040,039 |
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.