Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	9.400	9.680	9.370	9.680	9.630	12,355,292
2022-10-31	9.800	9.850	9.300	9.340	9.292	16,708,452
2022-10-28	10.330	10.360	9.820	9.850	9.799	5,757,140
2022-10-27	10.220	10.400	10.210	10.320	10.267	5,400,418
2022-10-26	9.860	10.350	9.860	10.260	10.207	6,685,431
2022-10-25	9.990	10.060	9.780	9.920	9.869	6,787,871
2022-10-24	10.200	10.340	9.920	9.950	9.899	8,732,781
2022-10-21	10.350	10.460	10.160	10.180	10.128	5,774,060
2022-10-20	10.600	10.600	10.310	10.390	10.337	5,247,671
2022-10-19	10.460	10.630	10.450	10.500	10.446	4,232,156
2022-10-18	10.780	10.780	10.430	10.520	10.466	6,824,016
2022-10-17	10.650	10.770	10.590	10.680	10.625	5,154,477
2022-10-14	10.550	10.850	10.520	10.680	10.625	7,054,101
2022-10-13	10.500	10.580	10.340	10.420	10.366	4,106,696
2022-10-12	10.410	10.500	10.120	10.500	10.446	4,402,881
2022-10-11	10.480	10.550	10.230	10.400	10.346	3,040,010
2022-10-10	10.600	10.720	10.420	10.430	10.376	2,921,286
2022-09-30	10.870	10.940	10.580	10.600	10.545	3,123,733
2022-09-29	10.890	11.100	10.800	10.840	10.784	3,131,692
2022-09-28	11.080	11.090	10.860	10.910	10.854	3,064,847
2022-09-27	10.810	11.040	10.790	11.020	10.963	3,917,084
2022-09-26	10.700	10.910	10.600	10.750	10.695	4,191,193
2022-09-23	10.760	10.890	10.570	10.710	10.655	5,621,296
2022-09-22	11.020	11.070	10.760	10.800	10.744	7,325,475
2022-09-21	11.090	11.140	10.960	11.040	10.983	3,820,514
2022-09-20	11.160	11.300	11.030	11.100	11.043	3,259,229
2022-09-19	11.180	11.190	11.030	11.080	11.023	4,064,989
2022-09-16	11.130	11.310	11.070	11.130	11.073	3,847,944
2022-09-15	11.440	11.480	11.000	11.130	11.073	6,237,176
2022-09-14	11.400	11.490	11.370	11.420	11.361	4,510,281
2022-09-13	11.550	11.650	11.430	11.560	11.501	5,235,533
2022-09-09	11.640	11.740	11.500	11.570	11.510	5,733,465
2022-09-08	11.790	11.830	11.660	11.660	11.600	4,340,878
2022-09-07	11.650	11.750	11.530	11.720	11.660	4,858,991
2022-09-06	11.620	11.750	11.350	11.660	11.600	7,983,789
2022-09-05	11.580	11.730	11.480	11.620	11.560	8,444,764
2022-09-02	11.690	11.840	11.520	11.590	11.530	5,658,242
2022-09-01	12.000	12.180	11.650	11.680	11.620	8,165,683
2022-08-31	12.210	12.230	11.980	11.990	11.928	6,371,963
2022-08-30	12.300	12.390	12.150	12.270	12.207	4,700,650
2022-08-29	12.280	12.390	12.200	12.260	12.197	5,809,211
2022-08-26	12.600	12.780	12.400	12.420	12.356	7,821,924
2022-08-25	12.550	12.750	12.480	12.640	12.575	7,851,589
2022-08-24	12.980	13.080	12.500	12.510	12.446	9,439,288
2022-08-23	13.140	13.250	12.830	13.010	12.943	10,644,714
2022-08-22	12.670	13.250	12.630	13.140	13.072	14,109,935
2022-08-19	12.470	12.940	12.420	12.660	12.595	9,198,875
2022-08-18	12.670	12.780	12.430	12.470	12.406	7,408,750
2022-08-17	12.680	12.830	12.550	12.670	12.605	7,186,701
2022-08-16	12.480	12.900	12.430	12.650	12.585	7,809,655
2022-08-15	12.880	12.940	12.470	12.530	12.466	14,405,353
2022-08-12	12.390	13.380	12.380	12.980	12.913	19,884,346
2022-08-11	12.240	12.400	12.110	12.390	12.326	6,877,051
2022-08-10	12.120	12.200	12.030	12.070	12.008	5,458,330
2022-08-09	12.360	12.360	12.120	12.140	12.078	8,517,117
2022-08-08	12.410	12.610	12.210	12.350	12.286	9,577,444
2022-08-05	12.170	12.470	12.130	12.420	12.356	9,270,988
2022-08-04	12.250	12.290	11.940	12.130	12.068	8,844,940
2022-08-03	12.300	12.550	12.000	12.080	12.018	12,159,651
2022-08-02	12.760	12.890	12.050	12.230	12.167	20,571,419

← NewerPage 17 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.