Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.530	14.590	14.380	14.480	11.931	2,342,046
2022-05-05	14.300	14.880	14.210	14.750	12.154	6,159,942
2022-04-29	13.990	14.480	13.810	14.380	11.849	7,764,724
2022-04-28	13.820	14.150	13.640	14.010	11.544	7,613,572
2022-04-27	12.850	13.640	12.690	13.530	11.148	6,006,642
2022-04-26	12.880	13.410	12.660	12.970	10.687	7,430,726
2022-04-25	13.940	14.000	12.820	12.850	10.588	11,490,678
2022-04-22	13.990	14.360	13.850	14.240	11.733	6,424,884
2022-04-21	14.240	14.350	13.850	13.990	11.527	5,891,191
2022-04-20	14.400	14.510	14.050	14.260	11.750	7,268,938
2022-04-19	14.640	14.800	14.370	14.420	11.882	7,497,612
2022-04-18	14.640	14.820	14.350	14.720	12.129	8,705,299
2022-04-15	14.980	15.080	14.530	14.770	12.170	5,831,820
2022-04-14	15.000	15.130	14.880	14.940	12.310	4,285,845
2022-04-13	15.050	15.150	14.830	14.990	12.351	6,267,018
2022-04-12	14.910	15.330	14.760	15.230	12.549	4,504,441
2022-04-11	15.500	15.500	14.830	15.020	12.376	6,634,856
2022-04-08	15.110	15.780	15.000	15.590	12.846	7,644,201
2022-04-07	15.200	15.370	15.040	15.080	12.426	4,590,642
2022-04-06	15.430	15.540	15.080	15.380	12.673	4,573,615
2022-04-01	15.320	15.550	15.310	15.430	12.714	3,761,306
2022-03-31	15.430	15.700	15.270	15.550	12.813	8,308,285
2022-03-30	14.800	15.480	14.800	15.430	12.714	10,096,279
2022-03-29	15.060	15.240	14.660	14.700	12.112	7,899,331
2022-03-28	14.900	15.200	14.600	15.060	12.409	6,816,394
2022-03-25	15.270	15.350	14.930	14.960	12.327	7,458,510
2022-03-24	15.380	15.380	15.040	15.200	12.524	7,724,604
2022-03-23	15.580	15.670	15.260	15.470	12.747	6,089,042
2022-03-22	15.800	15.850	15.370	15.530	12.796	7,405,081
2022-03-21	16.050	16.210	15.610	15.870	13.076	7,724,017
2022-03-18	15.980	16.120	15.700	16.030	13.208	5,550,373
2022-03-17	15.600	16.270	15.580	15.900	13.101	9,199,234
2022-03-16	14.950	15.570	14.800	15.480	12.755	10,008,717
2022-03-15	15.820	15.820	14.700	14.800	12.195	16,564,826
2022-03-14	16.910	16.910	15.870	15.880	13.085	11,276,112
2022-03-11	17.070	17.070	16.220	16.880	13.909	13,393,850
2022-03-10	16.980	17.300	16.900	17.150	14.131	13,442,629
2022-03-09	17.290	17.420	16.000	16.730	13.785	22,590,264
2022-03-08	17.460	17.800	17.200	17.210	14.181	17,098,908
2022-03-07	17.910	18.150	17.350	17.470	14.395	10,026,418
2022-03-04	18.500	18.500	18.030	18.110	14.922	7,314,573
2022-03-03	18.080	18.830	17.640	18.550	15.285	21,439,405
2022-03-02	18.150	18.150	17.760	18.130	14.939	8,113,014
2022-03-01	17.660	18.300	17.650	18.210	15.005	17,297,674
2022-02-28	17.300	17.680	17.000	17.560	14.469	11,033,355
2022-02-25	17.390	17.500	17.130	17.300	14.255	5,973,546
2022-02-24	17.670	17.750	17.050	17.330	14.279	9,886,132
2022-02-23	17.220	17.730	16.880	17.710	14.593	9,099,426
2022-02-22	17.130	17.240	16.810	17.210	14.181	10,018,958
2022-02-21	17.660	17.690	17.220	17.330	14.279	9,507,876
2022-02-18	17.420	17.770	17.210	17.690	14.576	11,933,764
2022-02-17	17.400	17.800	17.050	17.620	14.518	19,471,288
2022-02-16	16.800	17.350	16.780	16.980	13.991	7,097,516
2022-02-15	16.580	16.820	16.310	16.820	13.859	5,127,864
2022-02-14	16.840	16.870	16.350	16.460	13.563	5,621,374
2022-02-11	17.010	17.400	16.670	16.840	13.876	7,487,398
2022-02-10	17.470	17.520	16.950	17.140	14.123	7,110,403
2022-02-09	16.590	17.250	16.550	17.220	14.189	8,776,890
2022-02-08	16.160	16.800	16.020	16.670	13.736	6,713,838
2022-02-07	16.160	16.410	16.010	16.160	13.315	5,850,558

← NewerPage 19 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.