Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.020	10.110	10.000	10.020	10.020	4,642,592
2023-07-26	9.940	10.150	9.910	10.030	10.030	5,870,305
2023-07-25	9.930	10.190	9.880	9.940	9.940	8,329,729
2023-07-24	9.830	9.930	9.790	9.880	9.880	4,215,315
2023-07-21	9.880	9.980	9.710	9.830	9.830	6,423,874
2023-07-20	9.910	10.010	9.810	9.880	9.880	8,581,895
2023-07-19	9.870	10.170	9.830	9.840	9.840	13,323,409
2023-07-18	9.860	9.890	9.780	9.870	9.870	4,172,796
2023-07-17	9.790	9.920	9.650	9.870	9.870	6,925,820
2023-07-14	9.830	9.890	9.720	9.800	9.800	3,935,224
2023-07-13	9.720	9.910	9.720	9.840	9.840	7,548,335
2023-07-12	9.800	9.820	9.570	9.720	9.720	10,225,121
2023-07-11	9.500	9.790	9.410	9.710	9.660	14,950,016
2023-07-10	9.330	9.410	9.280	9.300	9.252	4,745,920
2023-07-07	9.400	9.450	9.270	9.350	9.302	4,356,758
2023-07-06	9.520	9.600	9.320	9.350	9.302	8,737,900
2023-07-05	9.270	9.680	9.270	9.570	9.521	11,424,117
2023-07-04	9.260	9.330	9.250	9.300	9.252	4,161,696
2023-07-03	9.350	9.430	9.260	9.300	9.252	6,504,801
2023-06-30	9.290	9.390	9.280	9.370	9.322	3,866,203
2023-06-29	9.290	9.380	9.240	9.340	9.292	5,095,432
2023-06-28	9.320	9.380	9.240	9.300	9.252	4,300,918
2023-06-27	9.220	9.370	9.180	9.320	9.272	5,908,876
2023-06-26	9.140	9.280	9.040	9.220	9.173	6,822,206
2023-06-21	9.100	9.230	9.050	9.160	9.113	5,678,872
2023-06-20	9.210	9.280	9.090	9.100	9.053	5,227,490
2023-06-19	9.300	9.350	9.190	9.190	9.143	4,210,683
2023-06-16	9.310	9.440	9.250	9.300	9.252	5,841,236
2023-06-15	9.060	9.330	8.990	9.250	9.202	10,091,120
2023-06-14	8.980	9.080	8.910	9.010	8.964	6,497,213
2023-06-13	8.990	9.060	8.900	8.930	8.884	7,025,936
2023-06-12	9.170	9.220	8.880	9.010	8.964	9,410,170
2023-06-09	9.060	9.250	8.990	9.250	9.202	6,239,156
2023-06-08	9.030	9.160	8.970	9.090	9.043	4,155,150
2023-06-07	9.030	9.180	9.000	9.040	8.994	4,295,788
2023-06-06	9.300	9.300	9.060	9.060	9.013	6,726,699
2023-06-05	9.330	9.370	9.260	9.310	9.262	4,537,108
2023-06-02	9.270	9.370	9.230	9.330	9.282	3,310,688
2023-06-01	9.280	9.380	9.200	9.220	9.173	5,565,479
2023-05-31	9.310	9.400	9.280	9.280	9.232	3,815,621
2023-05-30	9.420	9.440	9.260	9.360	9.312	4,493,582
2023-05-29	9.500	9.510	9.360	9.360	9.312	3,438,155
2023-05-26	9.440	9.480	9.310	9.420	9.372	3,266,541
2023-05-25	9.420	9.630	9.400	9.450	9.401	5,340,476
2023-05-24	9.640	9.670	9.490	9.520	9.471	4,538,175
2023-05-23	9.740	9.760	9.620	9.640	9.590	3,685,767
2023-05-22	9.500	9.880	9.490	9.690	9.640	7,293,676
2023-05-19	9.530	9.530	9.400	9.480	9.431	3,964,275
2023-05-18	9.650	9.650	9.490	9.500	9.451	5,551,687
2023-05-17	9.570	9.680	9.550	9.620	9.571	3,672,853
2023-05-16	9.720	9.770	9.600	9.610	9.561	5,596,836
2023-05-15	9.720	9.870	9.630	9.700	9.650	4,513,731
2023-05-12	9.900	9.930	9.690	9.740	9.690	5,493,718
2023-05-11	9.610	9.900	9.560	9.840	9.789	9,518,888
2023-05-10	9.510	9.600	9.400	9.550	9.501	10,300,986
2023-05-09	9.740	9.800	9.480	9.510	9.461	8,817,101
2023-05-08	9.860	9.930	9.730	9.770	9.720	7,158,978
2023-05-05	9.970	10.010	9.720	9.780	9.730	6,008,217
2023-05-04	9.820	10.020	9.820	9.960	9.909	5,404,567
2023-04-28	9.710	9.900	9.670	9.870	9.819	7,053,999

← NewerPage 14 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.