Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.570	15.880	15.100	15.420	15.319	71,207,094
2026-04-17	15.730	16.440	15.560	15.690	15.690	97,864,857
2026-04-16	15.220	15.800	15.030	15.700	15.700	88,610,322
2026-04-15	15.430	15.660	14.960	15.200	15.200	115,950,511
2026-04-14	16.000	16.440	15.600	15.680	15.680	97,565,816
2026-04-13	16.250	16.840	15.890	16.020	16.020	124,643,800
2026-04-10	18.210	18.270	16.610	16.610	16.610	153,534,876
2026-04-09	17.300	18.660	17.100	18.450	18.450	181,250,762
2026-04-08	16.200	17.370	16.200	17.300	17.300	104,760,050
2026-04-07	15.360	16.100	14.860	16.020	16.020	90,594,720
2026-04-03	15.500	15.750	15.100	15.510	15.510	95,237,444
2026-04-02	15.060	15.850	15.000	15.470	15.470	81,281,806
2026-04-01	15.400	15.800	14.900	15.090	15.090	104,356,098
2026-03-31	15.040	15.710	14.750	14.950	14.950	91,169,611
2026-03-30	14.420	15.080	14.260	15.000	15.000	68,042,093
2026-03-27	13.880	14.820	13.700	14.600	14.600	59,852,683
2026-03-26	14.490	14.630	13.910	14.040	14.040	57,113,918
2026-03-25	13.860	14.600	13.610	14.530	14.530	79,048,127
2026-03-24	13.550	13.620	13.070	13.540	13.540	68,200,551
2026-03-23	13.100	13.680	12.890	13.090	13.090	91,688,857
2026-03-20	14.110	14.310	13.870	13.960	13.960	71,136,355
2026-03-19	14.180	14.600	14.050	14.120	14.120	70,619,563
2026-03-18	14.900	15.130	14.500	14.690	14.690	78,250,291
2026-03-17	15.920	15.950	14.800	14.800	14.800	96,133,174
2026-03-16	15.450	16.260	14.580	15.970	15.970	126,075,611
2026-03-13	16.000	16.060	14.700	15.230	15.230	126,582,817
2026-03-12	15.110	16.440	15.020	15.940	15.940	112,872,094
2026-03-11	14.520	15.370	14.420	15.130	15.130	111,402,179
2026-03-10	14.170	14.540	13.920	14.510	14.510	77,822,771
2026-03-09	13.000	14.100	12.650	14.020	14.020	112,572,542
2026-03-06	12.940	13.700	12.900	13.400	13.400	60,823,844
2026-03-05	13.100	13.230	12.730	13.100	13.100	69,475,578
2026-03-04	12.280	12.990	12.160	12.840	12.840	85,919,916
2026-03-03	12.690	13.060	12.350	12.440	12.440	125,478,761
2026-03-02	13.050	13.690	13.000	13.190	13.190	105,119,812
2026-02-27	12.030	13.130	12.020	13.050	13.050	101,968,080
2026-02-26	11.660	12.150	11.560	12.080	12.080	60,652,473
2026-02-25	11.500	11.850	11.380	11.690	11.690	59,883,369
2026-02-24	10.730	11.580	10.680	11.500	11.500	70,501,553
2026-02-13	10.390	10.660	10.270	10.550	10.550	34,104,197
2026-02-12	10.400	10.520	10.310	10.450	10.450	25,915,582
2026-02-11	10.320	10.570	10.210	10.430	10.430	29,710,460
2026-02-10	10.280	10.320	10.120	10.240	10.240	23,495,682
2026-02-09	10.240	10.440	10.200	10.250	10.250	38,528,208
2026-02-06	9.800	10.480	9.760	10.130	10.130	47,042,593
2026-02-05	10.090	10.230	9.900	9.950	9.950	33,673,388
2026-02-04	10.180	10.300	10.010	10.150	10.150	38,564,163
2026-02-03	9.810	10.080	9.730	10.060	10.060	48,066,321
2026-02-02	9.850	10.060	9.660	9.700	9.700	60,577,196
2026-01-30	10.160	10.280	9.790	10.150	10.150	83,356,869
2026-01-29	11.200	11.300	10.310	10.360	10.360	97,030,601
2026-01-28	10.410	11.050	10.190	10.950	10.950	81,791,488
2026-01-27	10.060	10.380	9.950	10.320	10.320	58,877,437
2026-01-26	10.100	10.280	9.920	10.100	10.100	56,800,701
2026-01-23	9.800	10.130	9.790	10.050	10.050	50,749,334
2026-01-22	9.620	9.760	9.480	9.680	9.680	36,658,284
2026-01-21	9.300	9.750	9.300	9.690	9.690	51,286,555
2026-01-20	9.180	9.440	9.000	9.380	9.380	52,172,352
2026-01-19	9.050	9.270	8.920	9.190	9.190	42,518,895
2026-01-16	8.950	9.080	8.900	9.020	9.020	41,144,596

← NewerPage 3 of 5 · 242 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.