Beijing GeoEnviron Engineering historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.600	12.900	12.340	12.620	12.620	33,031,323
2026-10-16	13.000	13.160	12.160	12.820	12.820	60,509,722
2026-10-15	12.890	13.080	12.720	12.790	12.790	44,585,492
2026-10-14	13.670	13.880	13.250	13.340	13.340	56,485,631
2026-10-13	14.110	14.300	13.440	13.900	13.900	84,938,216
2026-10-12	16.730	16.850	14.930	14.930	14.930	59,809,294
2026-10-09	15.740	16.800	15.410	16.590	16.590	63,298,842
2026-10-08	16.610	16.960	15.660	15.740	15.740	47,189,724
2026-09-30	16.500	16.880	16.280	16.540	16.540	47,438,059
2026-09-29	16.530	16.600	16.150	16.250	16.250	34,284,965
2026-09-28	17.090	17.190	15.950	16.470	16.470	65,124,199
2026-09-24	17.100	17.440	16.900	17.220	17.220	50,801,625
2026-09-23	16.820	17.580	16.520	17.460	17.320	74,023,080
2026-09-22	16.660	16.960	16.220	16.860	16.725	51,270,361
2026-09-21	16.130	16.560	16.010	16.460	16.328	49,267,645
2026-09-18	15.900	16.230	15.880	16.140	16.011	41,952,652
2026-09-17	15.890	16.330	15.520	15.640	15.515	43,624,445
2026-09-16	15.090	16.130	14.940	16.080	16.080	58,401,847
2026-09-15	14.780	15.200	14.700	15.030	15.030	34,228,500
2026-09-14	14.940	15.000	14.660	14.880	14.880	32,358,138
2026-09-11	15.000	15.260	14.610	15.150	15.150	53,406,320
2026-09-10	15.800	15.960	15.430	15.570	15.570	37,539,007
2026-09-09	15.860	16.050	15.710	15.960	15.960	43,697,983
2026-09-08	15.100	16.090	15.100	15.860	15.860	71,361,802
2026-09-07	14.800	15.200	14.650	15.090	15.090	43,781,683
2026-09-04	15.130	15.330	14.520	14.710	14.710	47,849,552
2026-09-03	15.300	15.640	15.020	15.030	15.030	48,326,653
2026-09-02	14.610	15.650	14.390	15.400	15.400	69,558,713
2026-09-01	15.330	15.450	14.600	14.810	14.810	56,374,760
2026-08-31	15.070	15.350	14.900	15.340	15.340	54,681,104
2026-08-28	15.550	15.830	15.380	15.500	15.500	60,198,609
2026-08-27	14.420	15.700	14.120	15.550	15.550	100,924,379
2026-08-26	13.840	14.850	13.760	14.510	14.510	100,606,550
2026-08-25	13.410	14.060	13.360	13.700	13.700	61,241,421
2026-08-24	13.850	13.980	13.240	13.480	13.480	45,288,136
2026-08-21	13.700	14.090	13.400	13.830	13.830	51,935,774
2026-08-20	13.670	13.940	13.510	13.660	13.660	58,750,407
2026-08-19	13.690	13.930	13.200	13.280	13.280	52,286,770
2026-08-18	14.210	14.230	13.500	13.930	13.930	69,043,743
2026-08-17	13.800	14.210	13.520	14.210	14.210	66,689,465
2026-08-14	13.700	13.980	13.500	13.670	13.670	40,332,578
2026-08-13	14.160	14.320	13.540	13.570	13.570	58,416,800
2026-08-12	14.000	14.280	13.920	14.100	14.100	37,378,117
2026-08-11	14.510	14.880	14.010	14.010	14.010	62,866,981
2026-08-10	14.180	14.730	14.130	14.690	14.690	63,322,188
2026-08-07	14.050	14.300	13.830	14.180	14.180	60,426,447
2026-08-06	14.430	14.500	13.840	14.020	14.020	71,080,442
2026-08-05	13.270	14.170	13.220	14.130	14.130	71,628,663
2026-08-04	12.760	13.260	12.700	13.120	13.120	60,181,542
2026-08-03	12.650	12.850	12.500	12.700	12.700	51,327,368
2026-07-31	12.810	13.180	12.560	12.610	12.610	78,302,765
2026-07-30	12.650	12.840	12.150	12.420	12.420	51,024,574
2026-07-29	12.440	12.840	12.090	12.720	12.720	68,368,777
2026-07-28	12.890	12.920	12.350	12.580	12.580	59,530,211
2026-07-27	12.260	13.070	12.260	13.040	13.040	64,147,693
2026-07-24	12.400	12.550	12.130	12.370	12.370	58,793,142
2026-07-23	12.450	13.000	12.360	12.750	12.750	74,035,469
2026-07-22	12.440	12.920	12.210	12.300	12.300	85,953,968
2026-07-21	11.700	12.390	11.050	12.250	12.250	89,127,287
2026-07-20	12.500	12.580	11.400	11.650	11.650	84,368,625

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.0500 CNY
2022-06-17	0.0840 CNY
2021-06-07	0.0910 CNY
2020-07-20	0.0700 CNY
2019-05-23	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.