Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.740	7.950	7.700	7.910	7.910	7,604,826
2023-10-26	7.780	7.810	7.710	7.800	7.800	5,789,688
2023-10-25	7.800	7.880	7.780	7.810	7.810	7,356,489
2023-10-24	7.780	7.820	7.610	7.730	7.730	9,570,940
2023-10-23	8.050	8.060	7.670	7.700	7.700	10,809,315
2023-10-20	8.010	8.190	7.960	8.050	8.050	6,893,080
2023-10-19	7.880	8.160	7.830	8.030	8.030	10,617,564
2023-10-18	8.000	8.040	7.780	7.910	7.910	13,951,615
2023-10-17	8.470	8.470	7.900	7.990	7.990	24,322,561
2023-10-16	8.720	8.750	8.300	8.370	8.370	14,931,643
2023-10-13	9.100	9.100	8.590	8.620	8.620	15,743,673
2023-10-12	9.110	9.180	9.100	9.110	9.110	4,507,666
2023-10-11	9.130	9.220	9.100	9.100	9.100	4,479,491
2023-10-10	9.250	9.340	9.100	9.120	9.120	6,006,130
2023-10-09	9.400	9.400	9.180	9.250	9.250	6,099,357
2023-09-28	9.520	9.560	9.330	9.400	9.400	7,484,702
2023-09-27	9.250	9.560	9.250	9.520	9.520	9,084,604
2023-09-26	9.170	9.390	9.140	9.280	9.280	6,836,876
2023-09-25	9.150	9.230	9.100	9.180	9.180	4,018,286
2023-09-22	9.180	9.200	9.080	9.160	9.160	6,006,252
2023-09-21	9.240	9.290	9.150	9.180	9.180	5,061,271
2023-09-20	9.250	9.320	9.230	9.270	9.270	3,273,563
2023-09-19	9.310	9.310	9.220	9.290	9.290	4,221,056
2023-09-18	9.290	9.360	9.220	9.310	9.310	5,200,444
2023-09-15	9.440	9.440	9.300	9.340	9.340	3,606,031
2023-09-14	9.520	9.530	9.360	9.440	9.440	5,576,438
2023-09-13	9.420	9.610	9.420	9.520	9.520	10,508,417
2023-09-12	9.090	9.550	9.050	9.480	9.480	15,841,422
2023-09-11	9.050	9.110	8.940	9.100	9.100	10,323,142
2023-09-08	9.090	9.140	9.020	9.030	9.030	5,347,346
2023-09-07	9.200	9.230	9.110	9.130	9.130	4,698,122
2023-09-06	9.250	9.260	9.170	9.190	9.190	4,807,862
2023-09-05	9.210	9.350	9.150	9.300	9.300	7,124,587
2023-09-04	9.290	9.310	9.110	9.250	9.250	9,447,140
2023-09-01	9.320	9.350	9.230	9.250	9.250	5,183,975
2023-08-31	9.400	9.470	9.270	9.300	9.300	6,755,106
2023-08-30	9.790	9.800	9.360	9.400	9.400	17,219,953
2023-08-29	9.850	9.950	9.680	9.780	9.780	12,125,172
2023-08-28	10.200	10.330	9.790	9.820	9.820	14,124,049
2023-08-25	9.760	10.130	9.730	9.820	9.820	11,009,592
2023-08-24	9.790	9.840	9.710	9.760	9.760	5,687,489
2023-08-23	9.870	9.910	9.740	9.790	9.790	4,396,915
2023-08-22	9.980	10.050	9.710	9.840	9.840	6,840,321
2023-08-21	9.860	10.090	9.840	9.950	9.950	9,060,868
2023-08-18	9.890	10.000	9.820	9.860	9.860	5,344,538
2023-08-17	9.800	9.910	9.710	9.890	9.890	4,235,465
2023-08-16	9.830	9.870	9.760	9.790	9.790	3,975,783
2023-08-15	9.880	9.950	9.700	9.870	9.870	5,115,065
2023-08-14	9.820	9.920	9.780	9.860	9.860	4,082,401
2023-08-11	10.080	10.090	9.850	9.870	9.870	4,902,193
2023-08-10	9.880	10.070	9.870	10.040	10.040	4,705,157
2023-08-09	9.940	9.950	9.840	9.920	9.920	4,686,646
2023-08-08	9.860	9.970	9.830	9.910	9.910	4,019,893
2023-08-07	9.860	9.920	9.770	9.920	9.920	5,248,932
2023-08-04	9.990	10.080	9.850	9.860	9.860	6,718,013
2023-08-03	9.930	10.000	9.820	9.960	9.960	6,550,387
2023-08-02	9.990	9.990	9.840	9.950	9.950	6,057,959
2023-08-01	10.090	10.110	9.900	9.970	9.970	5,576,379
2023-07-31	10.060	10.150	10.000	10.060	10.060	6,297,527
2023-07-28	10.010	10.110	9.950	10.050	10.050	7,833,946

← NewerPage 13 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.