Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.690	9.780	9.560	9.690	9.640	8,311,945
2023-04-26	9.630	9.880	9.550	9.720	9.670	10,524,376
2023-04-25	9.610	10.200	9.570	9.670	9.620	20,528,337
2023-04-24	9.490	9.730	9.480	9.610	9.561	7,838,598
2023-04-21	9.650	9.820	9.530	9.540	9.491	7,503,368
2023-04-20	9.850	9.920	9.630	9.630	9.580	7,624,964
2023-04-19	9.850	9.970	9.450	9.900	9.849	24,147,954
2023-04-18	10.110	10.150	10.020	10.050	9.998	4,613,079
2023-04-17	10.070	10.140	10.020	10.080	10.028	4,880,572
2023-04-14	10.270	10.270	10.000	10.030	9.978	6,642,085
2023-04-13	10.180	10.190	10.040	10.080	10.028	6,455,882
2023-04-12	10.170	10.250	10.110	10.160	10.108	4,496,008
2023-04-11	10.400	10.400	10.020	10.180	10.128	12,052,405
2023-04-10	10.490	10.540	10.270	10.320	10.267	4,997,120
2023-04-07	10.440	10.700	10.370	10.500	10.446	6,798,066
2023-04-06	10.260	10.550	10.260	10.360	10.307	8,278,980
2023-04-04	10.390	10.390	10.160	10.210	10.157	7,123,374
2023-04-03	10.190	10.480	10.110	10.270	10.217	6,935,719
2023-03-31	10.080	10.240	10.050	10.190	10.138	4,286,395
2023-03-30	10.030	10.120	9.950	10.060	10.008	4,596,336
2023-03-29	10.140	10.190	10.000	10.040	9.988	4,594,678
2023-03-28	10.220	10.230	10.100	10.120	10.068	4,949,389
2023-03-27	10.280	10.300	10.140	10.150	10.098	5,533,738
2023-03-24	10.440	10.470	10.260	10.310	10.257	4,980,270
2023-03-23	10.320	10.420	10.280	10.380	10.327	4,098,971
2023-03-22	10.300	10.450	10.250	10.320	10.267	5,086,417
2023-03-21	10.250	10.300	10.170	10.250	10.197	4,856,504
2023-03-20	10.430	10.490	10.150	10.170	10.118	10,413,180
2023-03-17	10.400	10.490	10.260	10.420	10.366	8,181,311
2023-03-16	10.500	10.520	10.210	10.260	10.207	9,690,863
2023-03-15	10.520	10.700	10.430	10.510	10.456	5,567,937
2023-03-14	10.630	10.710	10.360	10.440	10.386	8,002,030
2023-03-13	10.680	10.760	10.450	10.620	10.565	6,643,438
2023-03-10	10.890	10.910	10.660	10.700	10.645	4,752,558
2023-03-09	10.800	10.950	10.730	10.910	10.854	4,440,230
2023-03-08	10.770	10.870	10.640	10.760	10.705	4,605,658
2023-03-07	11.030	11.060	10.770	10.800	10.744	5,774,617
2023-03-06	10.930	11.110	10.870	11.000	10.943	8,281,778
2023-03-03	10.920	10.960	10.800	10.910	10.854	4,582,808
2023-03-02	11.000	11.090	10.850	10.900	10.844	5,568,231
2023-03-01	10.990	11.040	10.920	11.010	10.953	5,495,747
2023-02-28	10.850	10.990	10.810	10.990	10.933	6,541,773
2023-02-27	10.890	10.990	10.770	10.810	10.754	5,866,903
2023-02-24	11.010	11.040	10.840	10.890	10.834	3,945,549
2023-02-23	10.930	11.140	10.910	11.040	10.983	5,762,526
2023-02-22	10.950	10.990	10.820	10.940	10.884	6,034,420
2023-02-21	10.800	11.030	10.750	10.900	10.844	10,320,969
2023-02-20	10.720	10.800	10.570	10.760	10.705	7,595,102
2023-02-17	10.850	10.850	10.700	10.700	10.645	10,333,392
2023-02-16	10.830	11.110	10.670	10.750	10.695	15,672,378
2023-02-15	11.010	11.010	10.850	10.850	10.794	5,754,277
2023-02-14	10.970	11.080	10.950	10.970	10.914	6,548,269
2023-02-13	11.150	11.200	10.940	10.970	10.914	7,949,528
2023-02-10	11.200	11.250	11.020	11.160	11.103	5,010,972
2023-02-09	11.020	11.330	11.020	11.200	11.142	6,440,946
2023-02-08	10.950	11.240	10.850	11.120	11.063	12,663,035
2023-02-07	10.660	10.960	10.630	10.880	10.824	6,800,043
2023-02-06	10.620	10.720	10.510	10.660	10.605	5,248,501
2023-02-03	10.910	10.950	10.570	10.650	10.595	7,552,148
2023-02-02	10.910	10.990	10.840	10.850	10.794	6,572,261

← NewerPage 15 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.