Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	16.220	16.270	15.610	16.010	13.192	6,506,289
2022-01-27	16.400	16.590	16.150	16.180	13.332	5,030,097
2022-01-26	16.340	16.530	16.070	16.370	13.488	8,603,790
2022-01-25	16.680	16.800	16.230	16.340	13.464	7,981,282
2022-01-24	16.370	16.820	16.290	16.780	13.826	6,238,974
2022-01-21	16.440	16.720	16.300	16.430	13.538	5,250,558
2022-01-20	16.770	16.800	16.480	16.590	13.670	5,515,326
2022-01-19	17.060	17.150	16.620	16.700	13.760	6,895,278
2022-01-18	16.510	17.350	16.510	17.210	14.181	11,832,664
2022-01-17	16.480	16.680	16.220	16.500	13.596	7,227,975
2022-01-14	16.400	16.740	16.280	16.450	13.554	10,586,522
2022-01-13	16.850	16.850	16.420	16.450	13.554	8,158,239
2022-01-12	17.210	17.390	16.570	16.780	13.826	14,828,272
2022-01-11	17.440	17.660	17.110	17.160	14.139	9,091,413
2022-01-10	17.700	17.700	17.030	17.280	14.238	11,607,109
2022-01-07	17.490	17.790	17.400	17.450	14.378	8,022,547
2022-01-06	17.500	18.030	17.420	17.490	14.411	11,074,213
2022-01-05	17.530	17.810	17.250	17.610	14.510	10,409,514
2022-01-04	17.580	17.710	17.160	17.540	14.453	10,747,735
2021-12-31	17.750	17.750	17.350	17.570	14.477	6,947,030
2021-12-30	17.380	17.670	17.280	17.570	14.477	9,887,230
2021-12-29	17.110	17.660	17.110	17.320	14.271	11,660,732
2021-12-28	17.280	17.400	16.900	17.350	14.296	17,688,442
2021-12-27	16.780	16.980	16.430	16.900	13.925	9,611,854
2021-12-24	16.600	16.850	16.480	16.780	13.826	8,610,804
2021-12-23	16.520	16.740	16.250	16.710	13.769	11,264,439
2021-12-22	16.810	17.480	16.420	16.510	13.604	19,581,480
2021-12-21	16.410	16.580	16.130	16.380	13.497	8,139,138
2021-12-20	16.540	16.630	16.230	16.390	13.505	12,575,708
2021-12-17	16.790	16.890	16.580	16.770	13.818	7,573,004
2021-12-16	16.800	16.950	16.520	16.840	13.876	15,523,270
2021-12-15	16.290	16.920	16.280	16.550	13.637	15,312,506
2021-12-14	15.900	16.690	15.710	16.450	13.554	21,729,742
2021-12-13	15.530	16.100	15.530	15.870	13.076	14,373,631
2021-12-10	15.600	15.680	15.490	15.530	12.796	5,438,900
2021-12-09	15.670	15.880	15.470	15.630	12.879	8,505,306
2021-12-08	15.370	15.900	15.300	15.740	12.969	15,048,990
2021-12-07	15.500	15.590	15.100	15.220	12.541	11,887,113
2021-12-06	15.720	15.830	15.380	15.450	12.730	8,069,084
2021-12-03	15.700	15.720	15.290	15.640	12.887	8,141,984
2021-12-02	15.750	16.100	15.580	15.600	12.854	9,067,957
2021-12-01	15.800	15.910	15.560	15.820	13.035	10,729,783
2021-11-30	15.510	16.140	15.480	15.730	12.961	13,501,698
2021-11-29	15.650	15.830	15.370	15.500	12.772	11,461,328
2021-11-26	15.670	16.010	15.560	15.880	13.085	8,944,177
2021-11-25	16.090	16.110	15.580	15.730	12.961	12,123,372
2021-11-24	15.970	16.400	15.600	16.010	13.192	16,499,446
2021-11-23	15.460	15.780	15.450	15.700	12.936	7,153,756
2021-11-22	15.500	15.690	15.330	15.580	12.837	6,497,091
2021-11-19	15.280	15.520	15.160	15.400	12.689	6,426,164
2021-11-18	15.370	15.490	15.150	15.260	12.574	7,253,035
2021-11-17	15.240	15.570	14.960	15.400	12.689	10,638,360
2021-11-16	15.550	15.650	15.120	15.120	12.458	10,254,549
2021-11-15	15.060	15.540	15.060	15.480	12.755	10,653,324
2021-11-12	15.270	15.360	14.880	15.030	12.384	11,870,216
2021-11-11	14.820	15.300	14.770	15.230	12.549	12,262,988
2021-11-10	15.030	15.030	14.330	14.870	12.253	20,558,881
2021-11-09	15.900	15.920	14.850	15.030	12.384	18,373,179
2021-11-08	15.780	16.170	15.600	15.770	12.994	9,375,585
2021-11-05	15.420	15.620	15.320	15.350	12.648	7,486,788

← NewerPage 20 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.