Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	13.040	13.080	12.700	12.940	12.873	10,100,147
2022-07-29	12.750	13.250	12.690	13.040	12.973	18,063,316
2022-07-28	12.600	12.830	12.510	12.780	12.714	14,922,851
2022-07-27	12.300	12.810	12.300	12.640	12.575	11,762,824
2022-07-26	12.300	12.390	12.120	12.340	12.277	10,008,190
2022-07-25	12.620	12.620	12.100	12.190	12.127	11,154,327
2022-07-22	12.280	12.680	12.230	12.390	12.326	11,829,915
2022-07-21	12.360	12.410	12.210	12.280	12.217	6,219,492
2022-07-20	12.330	12.410	12.170	12.410	12.346	11,409,946
2022-07-19	12.800	12.800	12.250	12.310	12.247	9,474,306
2022-07-18	12.410	12.840	12.410	12.750	12.684	16,022,592
2022-07-15	12.600	12.710	12.330	12.400	12.336	12,012,718
2022-07-14	12.610	12.680	12.410	12.540	12.475	7,716,341
2022-07-13	12.100	12.650	12.030	12.540	12.475	16,210,042
2022-07-12	11.870	12.150	11.730	12.060	11.998	13,256,830
2022-07-11	11.590	12.250	11.590	11.900	11.839	15,091,162
2022-07-08	11.650	11.820	11.580	11.710	11.650	8,440,719
2022-07-07	11.810	12.020	11.560	11.560	11.501	10,698,124
2022-07-06	12.040	12.080	11.710	11.750	11.690	8,263,479
2022-07-05	12.250	12.290	11.870	12.020	11.958	12,503,628
2022-07-04	12.140	12.300	11.920	12.250	12.187	14,162,455
2022-07-01	11.660	12.220	11.550	12.100	12.038	31,865,320
2022-06-30	11.420	11.620	11.360	11.530	11.471	10,060,565
2022-06-29	11.240	11.520	11.240	11.430	11.371	14,220,382
2022-06-28	11.230	11.300	11.150	11.230	11.172	11,156,340
2022-06-27	11.130	11.290	11.060	11.200	11.142	10,674,755
2022-06-24	11.150	11.290	11.030	11.120	11.063	9,391,241
2022-06-23	11.130	11.180	10.880	11.070	11.013	12,979,278
2022-06-22	11.500	11.500	11.130	11.170	11.113	9,217,944
2022-06-21	11.600	11.630	11.410	11.550	11.491	5,738,239
2022-06-20	11.350	11.640	11.350	11.590	11.530	11,748,704
2022-06-17	11.490	11.570	11.180	11.480	11.421	11,373,426
2022-06-16	14.090	14.090	13.650	13.730	11.313	14,187,568
2022-06-15	14.560	14.560	13.700	13.950	11.494	26,413,574
2022-06-14	15.100	15.100	14.250	14.600	12.030	13,548,240
2022-06-13	15.260	15.450	15.000	15.150	12.483	5,780,916
2022-06-10	15.050	15.340	14.970	15.260	12.574	3,935,875
2022-06-09	15.400	15.450	15.020	15.200	12.524	4,877,023
2022-06-08	15.390	15.510	15.150	15.420	12.706	6,658,495
2022-06-07	15.020	15.410	14.880	15.320	12.623	9,259,821
2022-06-06	14.740	15.040	14.630	15.030	12.384	6,319,818
2022-06-02	14.510	14.780	14.450	14.740	12.145	3,968,229
2022-06-01	14.710	14.710	14.480	14.630	12.055	3,387,717
2022-05-31	14.680	14.870	14.490	14.670	12.088	7,680,955
2022-05-30	14.610	14.870	14.560	14.770	12.170	2,352,564
2022-05-27	14.790	14.790	14.480	14.560	11.997	2,417,390
2022-05-26	14.640	14.760	14.420	14.650	12.071	2,493,896
2022-05-25	14.720	14.820	14.510	14.600	12.030	2,285,950
2022-05-24	15.010	15.030	14.600	14.600	12.030	5,192,768
2022-05-23	14.760	15.060	14.420	15.010	12.368	5,628,346
2022-05-20	14.750	14.970	14.660	14.760	12.162	5,141,607
2022-05-19	14.200	14.720	14.070	14.680	12.096	3,773,895
2022-05-18	14.480	14.600	14.350	14.390	11.857	2,970,468
2022-05-17	14.650	14.670	14.460	14.530	11.972	4,155,417
2022-05-16	14.720	14.870	14.590	14.640	12.063	4,863,378
2022-05-13	14.810	14.950	14.520	14.590	12.022	6,094,508
2022-05-12	14.720	14.900	14.640	14.730	12.137	2,668,216
2022-05-11	14.760	14.970	14.640	14.710	12.121	4,740,171
2022-05-10	14.110	14.840	14.030	14.760	12.162	6,309,379
2022-05-09	14.500	14.810	14.300	14.380	11.849	5,190,813

← NewerPage 18 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.