Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.780	5.780	5.420	5.460	5.460	19,291,996
2024-01-19	5.740	5.840	5.690	5.800	5.800	13,096,350
2024-01-18	5.790	5.790	5.570	5.770	5.770	17,708,340
2024-01-17	5.960	5.990	5.790	5.800	5.800	12,153,888
2024-01-16	6.100	6.110	5.900	6.000	6.000	15,022,316
2024-01-15	6.140	6.180	6.040	6.090	6.090	15,306,620
2024-01-12	6.210	6.330	6.140	6.140	6.140	22,632,616
2024-01-11	6.100	6.160	6.020	6.140	6.140	14,054,003
2024-01-10	6.070	6.150	6.020	6.100	6.100	10,148,870
2024-01-09	6.140	6.210	6.000	6.110	6.110	17,708,392
2024-01-08	6.300	6.330	6.110	6.130	6.130	11,808,708
2024-01-05	6.460	6.500	6.310	6.320	6.320	11,318,136
2024-01-04	6.520	6.540	6.420	6.450	6.450	8,480,749
2024-01-03	6.510	6.580	6.460	6.530	6.530	11,077,841
2024-01-02	6.540	6.640	6.460	6.520	6.520	16,170,794
2023-12-29	6.480	6.550	6.450	6.540	6.540	10,219,843
2023-12-28	6.330	6.540	6.300	6.490	6.490	19,845,075
2023-12-27	6.380	6.390	6.240	6.360	6.360	12,295,271
2023-12-26	6.400	6.470	6.310	6.360	6.360	8,883,211
2023-12-25	6.550	6.610	6.400	6.430	6.430	9,832,782
2023-12-22	6.640	6.650	6.500	6.550	6.550	8,531,606
2023-12-21	6.550	6.630	6.500	6.610	6.610	8,794,414
2023-12-20	6.650	6.700	6.550	6.560	6.560	8,037,868
2023-12-19	6.620	6.690	6.500	6.610	6.610	11,539,868
2023-12-18	6.860	6.860	6.570	6.630	6.630	15,919,990
2023-12-15	6.960	6.970	6.850	6.860	6.860	4,832,884
2023-12-14	6.930	7.030	6.900	6.930	6.930	5,648,435
2023-12-13	7.050	7.050	6.910	6.910	6.910	4,944,838
2023-12-12	7.070	7.070	6.950	7.030	7.030	7,142,568
2023-12-11	7.040	7.100	6.900	7.080	7.080	11,088,603
2023-12-08	7.170	7.240	7.050	7.060	7.060	6,578,761
2023-12-07	7.250	7.260	7.100	7.170	7.170	5,996,444
2023-12-06	7.140	7.210	7.100	7.170	7.170	9,094,181
2023-12-05	7.250	7.280	7.130	7.130	7.130	6,810,109
2023-12-04	7.430	7.450	7.160	7.280	7.280	11,895,487
2023-12-01	7.560	7.560	7.380	7.410	7.410	8,645,496
2023-11-30	7.610	7.650	7.500	7.560	7.560	6,497,118
2023-11-29	7.740	7.760	7.620	7.620	7.620	4,971,110
2023-11-28	7.690	7.790	7.620	7.760	7.760	5,551,931
2023-11-27	7.750	7.760	7.640	7.690	7.690	5,301,988
2023-11-24	7.860	7.890	7.730	7.750	7.750	5,098,135
2023-11-23	7.780	7.860	7.770	7.850	7.850	3,844,971
2023-11-22	7.880	7.890	7.800	7.800	7.800	5,546,764
2023-11-21	7.890	7.990	7.830	7.840	7.840	6,625,399
2023-11-20	7.860	7.900	7.780	7.860	7.860	4,961,946
2023-11-17	7.840	7.890	7.780	7.850	7.850	4,610,715
2023-11-16	7.890	7.920	7.840	7.850	7.850	4,972,415
2023-11-15	7.990	8.020	7.920	7.930	7.930	7,150,451
2023-11-14	7.910	8.050	7.870	7.930	7.930	7,596,201
2023-11-13	7.930	7.980	7.860	7.960	7.960	6,113,404
2023-11-10	7.900	7.950	7.820	7.920	7.920	7,446,582
2023-11-09	7.970	8.120	7.910	7.940	7.940	7,570,987
2023-11-08	7.960	7.990	7.860	7.940	7.940	7,084,908
2023-11-07	8.090	8.090	7.870	7.920	7.920	7,839,360
2023-11-06	7.890	8.040	7.860	8.000	8.000	6,551,668
2023-11-03	7.770	7.910	7.750	7.850	7.850	4,588,598
2023-11-02	7.810	7.850	7.730	7.740	7.740	5,253,195
2023-11-01	7.830	7.870	7.720	7.810	7.810	6,026,083
2023-10-31	8.020	8.020	7.820	7.860	7.860	7,709,754
2023-10-30	7.970	8.090	7.830	8.040	8.040	10,020,403

← NewerPage 12 of 21 · 1,212 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.