Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.680	11.050	10.640	10.910	10.854	9,934,104
2023-01-31	10.720	10.750	10.620	10.630	10.575	5,375,364
2023-01-30	10.580	10.780	10.480	10.720	10.665	10,019,151
2023-01-20	10.360	10.580	10.340	10.510	10.456	6,754,070
2023-01-19	10.060	10.390	9.940	10.330	10.277	10,111,155
2023-01-18	10.240	10.240	9.860	10.000	9.949	7,530,491
2023-01-17	10.230	10.240	9.950	10.030	9.978	7,386,629
2023-01-16	10.000	10.230	9.990	10.140	10.088	6,686,223
2023-01-13	9.810	9.970	9.810	9.960	9.909	3,582,756
2023-01-12	9.660	9.870	9.660	9.840	9.789	4,910,688
2023-01-11	9.780	9.870	9.660	9.690	9.640	5,629,975
2023-01-10	9.900	9.910	9.670	9.820	9.769	3,463,727
2023-01-09	9.910	9.970	9.820	9.850	9.799	4,187,424
2023-01-06	9.990	9.990	9.870	9.890	9.839	3,718,497
2023-01-05	9.980	10.070	9.870	9.940	9.889	6,312,034
2023-01-04	9.920	9.990	9.860	9.940	9.889	3,901,964
2023-01-03	9.840	9.980	9.790	9.910	9.859	6,164,086
2022-12-30	9.830	9.910	9.710	9.840	9.789	3,200,586
2022-12-29	10.030	10.030	9.710	9.750	9.700	3,444,469
2022-12-28	9.720	10.080	9.720	9.990	9.939	5,528,464
2022-12-27	9.710	9.800	9.680	9.770	9.720	2,686,619
2022-12-26	9.600	9.740	9.540	9.680	9.630	3,226,228
2022-12-23	9.480	9.660	9.440	9.570	9.521	3,322,714
2022-12-22	9.650	9.820	9.450	9.490	9.441	9,684,412
2022-12-21	9.620	9.730	9.480	9.540	9.491	4,868,263
2022-12-20	9.830	9.840	9.600	9.620	9.571	8,406,271
2022-12-19	10.440	10.440	9.800	9.850	9.799	11,399,572
2022-12-16	10.390	10.530	10.260	10.400	10.346	3,550,983
2022-12-15	10.470	10.500	10.280	10.310	10.257	3,978,945
2022-12-14	10.520	10.590	10.410	10.410	10.356	3,913,627
2022-12-13	10.520	10.640	10.470	10.570	10.516	2,201,824
2022-12-12	10.680	10.720	10.500	10.550	10.496	3,649,688
2022-12-09	10.740	10.860	10.600	10.730	10.675	4,068,753
2022-12-08	10.770	10.850	10.710	10.740	10.685	2,961,709
2022-12-07	10.740	10.830	10.700	10.770	10.715	2,956,078
2022-12-06	10.730	10.890	10.680	10.760	10.705	4,082,542
2022-12-05	10.630	10.830	10.600	10.790	10.734	5,261,542
2022-12-02	10.550	10.690	10.550	10.640	10.585	2,801,050
2022-12-01	10.650	10.710	10.580	10.600	10.545	4,282,838
2022-11-30	10.740	10.800	10.510	10.560	10.506	4,850,930
2022-11-29	10.580	10.800	10.500	10.730	10.675	5,036,413
2022-11-28	10.390	10.580	10.380	10.530	10.476	4,633,314
2022-11-25	10.520	10.640	10.510	10.520	10.466	2,496,490
2022-11-24	10.550	10.740	10.530	10.540	10.486	3,105,386
2022-11-23	10.610	10.680	10.550	10.600	10.545	3,873,763
2022-11-22	10.730	11.000	10.650	10.680	10.625	8,308,392
2022-11-21	10.590	10.820	10.510	10.810	10.754	5,322,446
2022-11-18	10.590	10.750	10.590	10.590	10.536	5,558,869
2022-11-17	10.530	10.640	10.410	10.560	10.506	4,370,521
2022-11-16	10.560	10.650	10.430	10.620	10.565	8,177,408
2022-11-15	10.300	10.540	10.230	10.490	10.436	8,467,591
2022-11-14	10.350	10.600	10.290	10.340	10.287	6,126,804
2022-11-11	10.580	10.810	10.440	10.450	10.396	6,672,195
2022-11-10	10.450	10.450	10.300	10.390	10.337	4,497,088
2022-11-09	10.320	10.560	10.260	10.480	10.426	6,373,145
2022-11-08	10.290	10.370	10.160	10.270	10.217	4,905,024
2022-11-07	10.140	10.300	10.090	10.290	10.237	6,295,730
2022-11-04	9.720	10.190	9.720	10.150	10.098	9,066,205
2022-11-03	9.610	9.830	9.580	9.710	9.660	6,143,609
2022-11-02	9.630	9.810	9.520	9.750	9.700	9,936,636

← NewerPage 16 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.