Beijing GeoEnviron Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.490 | 6.660 | 6.480 | 6.540 | 6.540 | 15,545,809 |
| 2024-04-24 | 6.360 | 6.610 | 6.310 | 6.550 | 6.550 | 17,132,723 |
| 2024-04-23 | 6.560 | 6.620 | 6.320 | 6.370 | 6.370 | 23,114,963 |
| 2024-04-22 | 6.600 | 6.830 | 6.450 | 6.590 | 6.590 | 43,936,518 |
| 2024-04-19 | 6.100 | 6.590 | 6.100 | 6.550 | 6.550 | 44,526,551 |
| 2024-04-18 | 6.130 | 6.170 | 6.060 | 6.070 | 6.070 | 16,177,120 |
| 2024-04-17 | 5.950 | 6.220 | 5.950 | 6.150 | 6.150 | 20,940,537 |
| 2024-04-16 | 6.160 | 6.160 | 5.830 | 5.850 | 5.850 | 25,105,129 |
| 2024-04-15 | 6.330 | 6.330 | 5.940 | 6.180 | 6.180 | 29,624,577 |
| 2024-04-12 | 6.400 | 6.450 | 6.270 | 6.320 | 6.320 | 19,933,878 |
| 2024-04-11 | 6.230 | 6.480 | 6.220 | 6.390 | 6.390 | 19,560,793 |
| 2024-04-10 | 6.390 | 6.500 | 6.260 | 6.320 | 6.320 | 31,152,356 |
| 2024-04-09 | 6.470 | 6.570 | 6.330 | 6.390 | 6.390 | 37,596,933 |
| 2024-04-08 | 6.610 | 6.920 | 6.500 | 6.530 | 6.530 | 82,674,549 |
| 2024-04-03 | 6.260 | 6.570 | 6.250 | 6.520 | 6.520 | 52,391,161 |
| 2024-04-02 | 6.240 | 6.350 | 6.150 | 6.260 | 6.260 | 31,260,912 |
| 2024-04-01 | 5.900 | 6.400 | 5.900 | 6.260 | 6.260 | 50,415,788 |
| 2024-03-29 | 5.840 | 5.950 | 5.790 | 5.890 | 5.890 | 13,489,849 |
| 2024-03-28 | 5.700 | 5.920 | 5.680 | 5.850 | 5.850 | 26,623,700 |
| 2024-03-27 | 5.900 | 6.000 | 5.730 | 5.750 | 5.750 | 32,352,771 |
| 2024-03-26 | 5.740 | 5.930 | 5.700 | 5.930 | 5.930 | 38,803,558 |
| 2024-03-25 | 5.750 | 5.890 | 5.680 | 5.760 | 5.760 | 27,282,975 |
| 2024-03-22 | 5.810 | 5.820 | 5.710 | 5.790 | 5.790 | 28,939,115 |
| 2024-03-21 | 5.800 | 5.860 | 5.750 | 5.820 | 5.820 | 22,116,077 |
| 2024-03-20 | 5.750 | 5.800 | 5.680 | 5.790 | 5.790 | 22,512,128 |
| 2024-03-19 | 5.780 | 5.860 | 5.720 | 5.730 | 5.730 | 31,795,376 |
| 2024-03-18 | 5.820 | 5.820 | 5.670 | 5.790 | 5.790 | 47,147,800 |
| 2024-03-15 | 5.530 | 5.770 | 5.520 | 5.740 | 5.740 | 44,473,939 |
| 2024-03-14 | 5.500 | 5.650 | 5.490 | 5.550 | 5.550 | 33,350,750 |
| 2024-03-13 | 5.580 | 5.580 | 5.490 | 5.510 | 5.510 | 20,343,720 |
| 2024-03-12 | 5.500 | 5.610 | 5.450 | 5.580 | 5.580 | 27,469,504 |
| 2024-03-11 | 5.300 | 5.470 | 5.290 | 5.460 | 5.460 | 27,597,409 |
| 2024-03-08 | 5.320 | 5.360 | 5.230 | 5.300 | 5.300 | 18,520,421 |
| 2024-03-07 | 5.380 | 5.440 | 5.310 | 5.320 | 5.320 | 27,051,841 |
| 2024-03-06 | 5.280 | 5.460 | 5.250 | 5.350 | 5.350 | 30,867,296 |
| 2024-03-05 | 5.480 | 5.480 | 5.260 | 5.300 | 5.300 | 36,344,690 |
| 2024-03-04 | 5.680 | 5.690 | 5.430 | 5.510 | 5.510 | 32,090,889 |
| 2024-03-01 | 5.690 | 5.730 | 5.600 | 5.670 | 5.670 | 23,918,995 |
| 2024-02-29 | 5.500 | 5.720 | 5.480 | 5.710 | 5.710 | 24,306,588 |
| 2024-02-28 | 5.710 | 5.890 | 5.490 | 5.500 | 5.500 | 42,499,509 |
| 2024-02-27 | 5.630 | 5.740 | 5.590 | 5.720 | 5.720 | 33,346,681 |
| 2024-02-26 | 5.500 | 5.710 | 5.450 | 5.630 | 5.630 | 35,278,581 |
| 2024-02-23 | 5.450 | 5.480 | 5.310 | 5.470 | 5.470 | 31,736,766 |
| 2024-02-22 | 5.400 | 5.460 | 5.350 | 5.430 | 5.430 | 16,201,439 |
| 2024-02-21 | 5.260 | 5.540 | 5.210 | 5.400 | 5.400 | 41,218,721 |
| 2024-02-20 | 5.280 | 5.330 | 5.170 | 5.320 | 5.320 | 22,930,305 |
| 2024-02-19 | 5.460 | 5.500 | 5.190 | 5.300 | 5.300 | 38,938,027 |
| 2024-02-08 | 5.460 | 5.570 | 5.250 | 5.380 | 5.380 | 37,825,267 |
| 2024-02-07 | 5.040 | 5.430 | 5.040 | 5.320 | 5.320 | 32,346,341 |
| 2024-02-06 | 4.780 | 5.140 | 4.580 | 5.080 | 5.080 | 29,580,509 |
| 2024-02-05 | 4.940 | 4.970 | 4.500 | 4.720 | 4.720 | 38,040,641 |
| 2024-02-02 | 5.240 | 5.310 | 4.870 | 4.990 | 4.990 | 24,087,180 |
| 2024-02-01 | 5.330 | 5.390 | 5.210 | 5.230 | 5.230 | 21,839,002 |
| 2024-01-31 | 5.590 | 5.620 | 5.260 | 5.340 | 5.340 | 27,938,077 |
| 2024-01-30 | 5.690 | 5.780 | 5.580 | 5.590 | 5.590 | 9,677,205 |
| 2024-01-29 | 5.860 | 5.890 | 5.720 | 5.740 | 5.740 | 12,797,525 |
| 2024-01-26 | 5.830 | 5.910 | 5.810 | 5.850 | 5.850 | 12,118,361 |
| 2024-01-25 | 5.670 | 5.850 | 5.630 | 5.840 | 5.840 | 16,223,756 |
| 2024-01-24 | 5.560 | 5.710 | 5.450 | 5.670 | 5.670 | 14,161,440 |
| 2024-01-23 | 5.500 | 5.590 | 5.360 | 5.560 | 5.560 | 19,681,422 |
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.