Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.900	12.950	12.130	12.210	12.210	72,799,493
2026-07-16	13.500	13.680	12.820	12.900	12.900	65,458,605
2026-07-15	14.640	14.670	13.590	13.610	13.610	65,429,195
2026-07-14	13.430	14.410	13.140	14.350	14.350	86,700,878
2026-07-13	14.820	14.940	13.330	13.330	13.330	88,894,410
2026-07-10	15.600	15.720	14.800	14.810	14.810	95,310,899
2026-07-09	16.000	16.240	15.200	15.850	15.850	71,390,050
2026-07-08	17.110	17.430	15.900	15.900	15.900	82,390,363
2026-07-07	17.800	17.890	17.000	17.110	17.110	85,896,342
2026-07-06	20.000	20.360	17.820	17.820	17.820	133,246,482
2026-07-03	18.930	20.700	18.280	19.800	19.800	131,197,734
2026-07-02	19.030	20.150	18.500	18.850	18.850	87,096,601
2026-07-01	19.400	20.170	19.200	19.650	19.650	98,058,340
2026-06-30	19.000	19.220	18.180	19.200	19.200	92,726,346
2026-06-29	19.500	20.200	18.700	19.340	19.340	123,778,135
2026-06-26	19.600	19.610	18.390	19.030	19.030	124,316,528
2026-06-25	18.460	19.900	18.330	19.600	19.600	144,844,432
2026-06-24	18.170	18.930	17.870	18.490	18.490	135,801,116
2026-06-23	18.950	19.370	17.930	18.240	18.240	226,394,378
2026-06-22	16.620	17.610	16.390	17.610	17.610	113,869,848
2026-06-18	15.190	16.160	15.140	16.010	16.010	79,740,137
2026-06-17	14.990	15.810	14.980	15.510	15.510	84,616,686
2026-06-16	14.070	14.900	13.890	14.700	14.700	68,353,590
2026-06-15	14.410	14.460	13.790	14.060	14.060	71,162,559
2026-06-12	13.990	14.490	13.570	14.210	14.210	67,543,865
2026-06-11	14.310	14.460	13.560	13.680	13.680	67,210,155
2026-06-10	14.100	14.770	13.970	14.470	14.470	90,721,898
2026-06-09	13.170	14.310	12.620	14.200	14.200	87,490,965
2026-06-08	12.700	13.380	12.680	13.010	13.010	63,580,416
2026-06-05	13.710	14.370	13.450	13.560	13.560	71,028,116
2026-06-04	12.840	14.100	12.840	13.770	13.770	73,305,969
2026-06-03	12.790	13.400	12.710	12.950	12.950	56,733,093
2026-06-02	12.400	13.020	12.050	12.790	12.790	49,042,538
2026-06-01	12.320	12.500	12.220	12.370	12.370	32,149,981
2026-05-29	12.470	12.610	12.270	12.310	12.310	35,998,035
2026-05-28	12.590	12.610	12.200	12.380	12.380	39,857,778
2026-05-27	12.950	13.170	12.590	12.600	12.600	29,465,834
2026-05-26	12.860	13.330	12.670	13.060	13.060	38,124,629
2026-05-25	13.150	13.250	12.760	12.970	12.970	29,509,369
2026-05-22	12.700	13.100	12.600	12.990	12.990	37,324,280
2026-05-21	13.180	13.300	12.610	12.620	12.620	37,138,482
2026-05-20	12.900	13.150	12.680	13.080	13.080	48,978,088
2026-05-19	13.150	13.200	12.700	13.030	13.030	55,960,841
2026-05-18	13.000	13.430	12.910	13.150	13.150	73,518,581
2026-05-15	14.700	14.700	13.290	13.290	13.290	100,114,934
2026-05-14	14.830	15.060	14.680	14.770	14.770	43,201,419
2026-05-13	14.510	15.200	14.460	14.830	14.830	54,206,556
2026-05-12	14.590	14.750	14.310	14.600	14.600	46,454,279
2026-05-11	14.900	14.980	14.430	14.530	14.530	61,452,420
2026-05-08	15.250	15.250	14.670	15.010	15.010	57,582,787
2026-05-07	14.900	15.440	14.750	15.340	15.340	74,067,014
2026-05-06	14.870	14.930	14.440	14.790	14.790	62,758,996
2026-04-30	14.800	14.860	14.550	14.580	14.580	36,534,991
2026-04-29	14.760	14.980	14.630	14.770	14.770	41,682,836
2026-04-28	14.880	14.990	14.400	14.850	14.850	47,516,288
2026-04-27	15.260	15.370	14.830	14.920	14.920	44,622,587
2026-04-24	15.220	15.580	14.980	15.270	15.170	43,959,191
2026-04-23	15.850	15.930	15.200	15.290	15.190	52,606,126
2026-04-22	15.820	16.200	15.720	15.810	15.707	60,022,659
2026-04-21	15.350	16.200	15.350	15.890	15.786	77,350,752

← NewerPage 2 of 21 · 1,215 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.