Beijing Gehua CATV Network Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.350 | 7.490 | 7.090 | 7.170 | 7.170 | 23,421,273 |
| 2026-10-15 | 7.360 | 7.500 | 7.290 | 7.320 | 7.320 | 30,578,995 |
| 2026-10-14 | 7.400 | 7.560 | 7.380 | 7.470 | 7.470 | 29,477,675 |
| 2026-10-13 | 7.390 | 7.480 | 7.300 | 7.440 | 7.440 | 28,970,899 |
| 2026-10-12 | 7.370 | 7.520 | 7.330 | 7.460 | 7.460 | 32,319,906 |
| 2026-10-09 | 7.140 | 7.460 | 7.080 | 7.440 | 7.440 | 34,524,762 |
| 2026-10-08 | 7.090 | 7.210 | 7.010 | 7.160 | 7.160 | 24,727,306 |
| 2026-09-30 | 7.110 | 7.130 | 6.990 | 7.070 | 7.070 | 13,266,101 |
| 2026-09-29 | 6.920 | 7.080 | 6.920 | 7.060 | 7.060 | 14,810,503 |
| 2026-09-28 | 7.070 | 7.130 | 6.930 | 6.940 | 6.940 | 12,910,840 |
| 2026-09-24 | 7.070 | 7.150 | 7.020 | 7.070 | 7.070 | 13,933,815 |
| 2026-09-23 | 7.160 | 7.190 | 7.060 | 7.070 | 7.070 | 14,661,600 |
| 2026-09-22 | 7.110 | 7.210 | 7.100 | 7.180 | 7.180 | 18,863,702 |
| 2026-09-21 | 6.990 | 7.120 | 6.870 | 7.090 | 7.090 | 19,442,940 |
| 2026-09-18 | 6.970 | 7.040 | 6.930 | 6.960 | 6.960 | 11,696,829 |
| 2026-09-17 | 6.930 | 7.000 | 6.900 | 6.970 | 6.970 | 10,192,859 |
| 2026-09-16 | 6.920 | 6.960 | 6.820 | 6.930 | 6.930 | 11,812,692 |
| 2026-09-15 | 6.950 | 7.040 | 6.920 | 6.930 | 6.930 | 12,428,930 |
| 2026-09-14 | 6.980 | 7.060 | 6.900 | 6.940 | 6.940 | 13,042,400 |
| 2026-09-11 | 7.000 | 7.020 | 6.880 | 6.990 | 6.990 | 15,139,854 |
| 2026-09-10 | 7.030 | 7.070 | 6.960 | 7.020 | 7.020 | 11,156,085 |
| 2026-09-09 | 7.170 | 7.200 | 7.020 | 7.070 | 7.070 | 13,960,497 |
| 2026-09-08 | 7.240 | 7.250 | 7.130 | 7.210 | 7.210 | 18,008,599 |
| 2026-09-07 | 7.070 | 7.230 | 7.020 | 7.160 | 7.160 | 21,614,698 |
| 2026-09-04 | 6.980 | 7.150 | 6.950 | 7.060 | 7.060 | 19,126,995 |
| 2026-09-03 | 7.050 | 7.150 | 6.910 | 6.930 | 6.930 | 19,172,157 |
| 2026-09-02 | 7.140 | 7.180 | 7.010 | 7.070 | 7.070 | 17,028,958 |
| 2026-09-01 | 7.110 | 7.210 | 7.070 | 7.160 | 7.160 | 28,682,905 |
| 2026-08-31 | 7.020 | 7.150 | 6.810 | 7.140 | 7.140 | 32,761,116 |
| 2026-08-28 | 7.020 | 7.170 | 7.020 | 7.140 | 7.140 | 13,865,112 |
| 2026-08-27 | 7.150 | 7.210 | 7.000 | 7.070 | 7.070 | 12,760,200 |
| 2026-08-26 | 7.040 | 7.170 | 7.010 | 7.150 | 7.150 | 12,947,600 |
| 2026-08-25 | 6.870 | 7.080 | 6.860 | 7.050 | 7.050 | 14,909,130 |
| 2026-08-24 | 6.860 | 6.960 | 6.830 | 6.900 | 6.900 | 13,178,952 |
| 2026-08-21 | 6.830 | 6.870 | 6.770 | 6.810 | 6.810 | 8,849,690 |
| 2026-08-20 | 6.830 | 6.920 | 6.820 | 6.860 | 6.860 | 11,881,400 |
| 2026-08-19 | 6.880 | 6.940 | 6.790 | 6.820 | 6.820 | 12,831,266 |
| 2026-08-18 | 6.970 | 6.990 | 6.850 | 6.910 | 6.910 | 12,630,962 |
| 2026-08-17 | 6.990 | 7.020 | 6.900 | 7.000 | 7.000 | 12,501,266 |
| 2026-08-14 | 7.090 | 7.110 | 6.950 | 7.000 | 7.000 | 12,393,950 |
| 2026-08-13 | 7.130 | 7.230 | 7.060 | 7.070 | 7.070 | 14,713,000 |
| 2026-08-12 | 7.070 | 7.180 | 7.020 | 7.150 | 7.150 | 16,140,505 |
| 2026-08-11 | 7.010 | 7.090 | 6.960 | 7.030 | 7.030 | 12,701,800 |
| 2026-08-10 | 6.960 | 7.050 | 6.920 | 7.020 | 7.020 | 13,258,900 |
| 2026-08-07 | 7.070 | 7.080 | 6.860 | 6.960 | 6.960 | 17,282,301 |
| 2026-08-06 | 7.110 | 7.190 | 7.000 | 7.070 | 7.070 | 18,290,855 |
| 2026-08-05 | 7.250 | 7.270 | 7.100 | 7.130 | 7.130 | 18,241,063 |
| 2026-08-04 | 7.250 | 7.340 | 7.180 | 7.230 | 7.230 | 17,012,676 |
| 2026-08-03 | 7.010 | 7.260 | 7.000 | 7.240 | 7.240 | 19,898,700 |
| 2026-07-31 | 6.940 | 7.110 | 6.930 | 7.070 | 7.070 | 23,036,720 |
| 2026-07-30 | 6.770 | 6.980 | 6.760 | 6.950 | 6.950 | 18,816,480 |
| 2026-07-29 | 6.710 | 6.870 | 6.690 | 6.830 | 6.830 | 19,009,441 |
| 2026-07-28 | 6.650 | 6.730 | 6.580 | 6.710 | 6.710 | 17,174,398 |
| 2026-07-27 | 6.580 | 6.720 | 6.540 | 6.700 | 6.700 | 14,584,300 |
| 2026-07-24 | 6.660 | 6.690 | 6.500 | 6.570 | 6.570 | 14,124,042 |
| 2026-07-23 | 6.600 | 6.710 | 6.510 | 6.700 | 6.700 | 15,677,065 |
| 2026-07-22 | 6.600 | 6.650 | 6.530 | 6.580 | 6.580 | 20,035,727 |
| 2026-07-21 | 6.660 | 6.770 | 6.560 | 6.620 | 6.620 | 25,976,129 |
| 2026-07-20 | 6.680 | 6.880 | 6.550 | 6.690 | 6.690 | 25,049,819 |
| 2026-07-17 | 6.840 | 6.990 | 6.630 | 6.640 | 6.640 | 24,506,782 |
Page 1 of 21 · 1,214 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.