Beijing GeoEnviron Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.010 | 5.040 | 4.910 | 5.000 | 5.000 | 12,547,452 |
| 2024-07-23 | 5.120 | 5.190 | 5.010 | 5.010 | 5.010 | 10,667,338 |
| 2024-07-22 | 5.200 | 5.240 | 5.110 | 5.140 | 5.140 | 10,991,752 |
| 2024-07-19 | 5.220 | 5.230 | 5.140 | 5.170 | 5.170 | 9,763,872 |
| 2024-07-18 | 5.170 | 5.260 | 5.120 | 5.220 | 5.220 | 8,999,732 |
| 2024-07-17 | 5.220 | 5.260 | 5.140 | 5.190 | 5.190 | 9,471,036 |
| 2024-07-16 | 5.290 | 5.300 | 5.190 | 5.230 | 5.230 | 14,001,988 |
| 2024-07-15 | 5.460 | 5.460 | 5.220 | 5.280 | 5.280 | 23,223,119 |
| 2024-07-12 | 5.670 | 5.800 | 5.430 | 5.460 | 5.460 | 21,160,156 |
| 2024-07-11 | 5.660 | 5.720 | 5.550 | 5.660 | 5.660 | 16,701,016 |
| 2024-07-10 | 5.600 | 5.720 | 5.530 | 5.550 | 5.550 | 12,695,862 |
| 2024-07-09 | 5.540 | 5.680 | 5.460 | 5.640 | 5.640 | 11,988,366 |
| 2024-07-08 | 5.760 | 5.760 | 5.540 | 5.580 | 5.580 | 11,427,799 |
| 2024-07-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-04 | 6.080 | 6.080 | 5.730 | 5.800 | 5.800 | 20,692,129 |
| 2024-07-03 | 6.190 | 6.270 | 6.030 | 6.050 | 6.050 | 14,685,343 |
| 2024-07-02 | 6.370 | 6.370 | 6.150 | 6.200 | 6.200 | 13,871,684 |
| 2024-07-01 | 6.320 | 6.380 | 6.180 | 6.370 | 6.370 | 11,138,688 |
| 2024-06-28 | 6.330 | 6.400 | 6.270 | 6.280 | 6.280 | 15,094,328 |
| 2024-06-27 | 6.500 | 6.500 | 6.320 | 6.340 | 6.340 | 10,927,204 |
| 2024-06-26 | 6.530 | 6.550 | 6.340 | 6.510 | 6.510 | 13,429,292 |
| 2024-06-25 | 6.550 | 6.660 | 6.520 | 6.610 | 6.610 | 11,409,660 |
| 2024-06-24 | 6.700 | 6.720 | 6.520 | 6.530 | 6.530 | 14,699,500 |
| 2024-06-21 | 6.640 | 6.810 | 6.550 | 6.720 | 6.720 | 10,927,816 |
| 2024-06-20 | 6.800 | 6.820 | 6.580 | 6.590 | 6.590 | 15,654,304 |
| 2024-06-19 | 6.880 | 6.890 | 6.780 | 6.830 | 6.830 | 10,852,537 |
| 2024-06-18 | 6.710 | 6.930 | 6.710 | 6.880 | 6.880 | 9,156,502 |
| 2024-06-17 | 6.700 | 6.810 | 6.680 | 6.780 | 6.780 | 8,025,240 |
| 2024-06-14 | 6.890 | 6.890 | 6.680 | 6.760 | 6.760 | 14,220,303 |
| 2024-06-13 | 6.870 | 6.920 | 6.830 | 6.840 | 6.840 | 9,542,760 |
| 2024-06-12 | 6.930 | 6.990 | 6.870 | 6.880 | 6.880 | 8,477,708 |
| 2024-06-11 | 6.940 | 6.950 | 6.800 | 6.950 | 6.950 | 14,321,261 |
| 2024-06-07 | 6.960 | 7.060 | 6.840 | 6.940 | 6.940 | 16,411,510 |
| 2024-06-06 | 6.950 | 7.040 | 6.920 | 6.960 | 6.960 | 14,894,719 |
| 2024-06-05 | 6.820 | 7.080 | 6.800 | 6.980 | 6.980 | 19,897,663 |
| 2024-06-04 | 6.690 | 6.890 | 6.600 | 6.870 | 6.870 | 14,348,441 |
| 2024-06-03 | 6.800 | 6.830 | 6.630 | 6.690 | 6.690 | 17,663,194 |
| 2024-05-31 | 6.790 | 6.870 | 6.690 | 6.830 | 6.830 | 17,938,360 |
| 2024-05-30 | 6.720 | 7.010 | 6.710 | 6.800 | 6.800 | 22,479,746 |
| 2024-05-29 | 6.550 | 6.760 | 6.510 | 6.730 | 6.730 | 17,098,380 |
| 2024-05-28 | 6.480 | 6.570 | 6.480 | 6.530 | 6.530 | 9,566,573 |
| 2024-05-27 | 6.500 | 6.550 | 6.390 | 6.550 | 6.550 | 9,958,580 |
| 2024-05-24 | 6.520 | 6.550 | 6.430 | 6.440 | 6.440 | 9,310,092 |
| 2024-05-23 | 6.670 | 6.670 | 6.440 | 6.490 | 6.490 | 17,514,100 |
| 2024-05-22 | 6.720 | 6.760 | 6.590 | 6.680 | 6.680 | 15,024,716 |
| 2024-05-21 | 6.880 | 6.890 | 6.660 | 6.700 | 6.700 | 14,665,698 |
| 2024-05-20 | 6.970 | 7.010 | 6.850 | 6.880 | 6.880 | 19,006,253 |
| 2024-05-17 | 6.710 | 6.860 | 6.670 | 6.860 | 6.860 | 14,308,828 |
| 2024-05-16 | 6.760 | 6.810 | 6.660 | 6.690 | 6.690 | 14,798,830 |
| 2024-05-15 | 6.920 | 6.930 | 6.710 | 6.710 | 6.710 | 16,036,800 |
| 2024-05-14 | 6.860 | 6.950 | 6.850 | 6.920 | 6.920 | 9,409,515 |
| 2024-05-13 | 6.990 | 7.000 | 6.830 | 6.900 | 6.900 | 18,002,675 |
| 2024-05-10 | 7.040 | 7.070 | 6.950 | 7.020 | 7.020 | 11,184,856 |
| 2024-05-09 | 6.950 | 7.090 | 6.950 | 7.020 | 7.020 | 15,357,986 |
| 2024-05-08 | 7.070 | 7.170 | 6.950 | 7.000 | 7.000 | 19,559,057 |
| 2024-05-07 | 6.800 | 7.100 | 6.760 | 7.050 | 7.050 | 28,613,726 |
| 2024-05-06 | 6.650 | 6.850 | 6.640 | 6.850 | 6.850 | 24,421,617 |
| 2024-04-30 | 6.620 | 6.690 | 6.510 | 6.580 | 6.580 | 14,062,395 |
| 2024-04-29 | 6.430 | 6.700 | 6.410 | 6.660 | 6.660 | 24,263,648 |
| 2024-04-26 | 6.300 | 6.560 | 6.260 | 6.440 | 6.440 | 32,097,592 |
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.