Beijing GeoEnviron Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.850 | 8.980 | 8.800 | 8.890 | 8.890 | 41,091,377 |
| 2026-01-14 | 8.890 | 9.050 | 8.740 | 8.820 | 8.820 | 60,019,831 |
| 2026-01-13 | 8.920 | 9.090 | 8.790 | 8.820 | 8.820 | 61,515,363 |
| 2026-01-12 | 9.320 | 9.330 | 8.870 | 8.930 | 8.930 | 90,548,323 |
| 2026-01-09 | 9.160 | 9.340 | 9.080 | 9.260 | 9.260 | 103,614,882 |
| 2026-01-08 | 8.600 | 9.110 | 8.560 | 9.080 | 9.080 | 156,482,736 |
| 2026-01-07 | 8.270 | 8.390 | 8.210 | 8.280 | 8.280 | 46,571,152 |
| 2026-01-06 | 8.200 | 8.370 | 8.080 | 8.220 | 8.220 | 51,015,438 |
| 2026-01-05 | 7.900 | 8.290 | 7.860 | 8.200 | 8.200 | 72,865,515 |
| 2025-12-31 | 7.700 | 7.840 | 7.650 | 7.720 | 7.720 | 31,023,633 |
| 2025-12-30 | 7.600 | 7.710 | 7.540 | 7.650 | 7.650 | 28,154,977 |
| 2025-12-29 | 7.600 | 7.870 | 7.600 | 7.690 | 7.690 | 47,793,878 |
| 2025-12-26 | 7.620 | 7.710 | 7.520 | 7.560 | 7.560 | 32,680,549 |
| 2025-12-25 | 7.440 | 7.620 | 7.340 | 7.600 | 7.600 | 39,754,140 |
| 2025-12-24 | 7.380 | 7.550 | 7.380 | 7.470 | 7.470 | 27,059,492 |
| 2025-12-23 | 7.440 | 7.470 | 7.330 | 7.370 | 7.370 | 30,900,471 |
| 2025-12-22 | 7.250 | 7.480 | 7.240 | 7.440 | 7.440 | 43,399,452 |
| 2025-12-19 | 7.000 | 7.250 | 6.990 | 7.210 | 7.210 | 39,320,248 |
| 2025-12-18 | 6.830 | 7.290 | 6.810 | 7.010 | 7.010 | 49,689,403 |
| 2025-12-17 | 6.680 | 6.810 | 6.610 | 6.780 | 6.780 | 19,786,177 |
| 2025-12-16 | 6.800 | 6.810 | 6.650 | 6.690 | 6.690 | 16,115,344 |
| 2025-12-15 | 6.770 | 6.840 | 6.740 | 6.800 | 6.800 | 18,432,936 |
| 2025-12-12 | 6.740 | 6.850 | 6.740 | 6.800 | 6.800 | 21,190,964 |
| 2025-12-11 | 6.810 | 6.860 | 6.700 | 6.720 | 6.720 | 19,662,993 |
| 2025-12-10 | 6.810 | 6.850 | 6.730 | 6.800 | 6.800 | 21,717,136 |
| 2025-12-09 | 7.100 | 7.110 | 6.810 | 6.830 | 6.830 | 43,700,620 |
| 2025-12-08 | 7.210 | 7.240 | 7.110 | 7.110 | 7.110 | 25,699,793 |
| 2025-12-05 | 7.030 | 7.260 | 6.990 | 7.200 | 7.200 | 34,813,845 |
| 2025-12-04 | 7.050 | 7.060 | 6.950 | 7.030 | 7.030 | 17,830,204 |
| 2025-12-03 | 7.080 | 7.100 | 7.000 | 7.030 | 7.030 | 17,672,768 |
| 2025-12-02 | 7.170 | 7.190 | 7.050 | 7.060 | 7.060 | 22,427,988 |
| 2025-12-01 | 7.250 | 7.430 | 7.190 | 7.210 | 7.210 | 36,058,234 |
| 2025-11-28 | 7.050 | 7.130 | 6.980 | 7.110 | 7.110 | 16,192,475 |
| 2025-11-27 | 7.050 | 7.150 | 7.020 | 7.040 | 7.040 | 22,492,712 |
| 2025-11-26 | 7.040 | 7.060 | 6.970 | 6.990 | 6.990 | 17,221,304 |
| 2025-11-25 | 7.060 | 7.120 | 6.980 | 7.010 | 7.010 | 19,464,536 |
| 2025-11-24 | 7.050 | 7.250 | 6.930 | 6.970 | 6.970 | 31,154,866 |
| 2025-11-21 | 7.180 | 7.180 | 6.800 | 6.800 | 6.800 | 41,955,536 |
| 2025-11-20 | 7.240 | 7.440 | 7.200 | 7.230 | 7.230 | 28,017,823 |
| 2025-11-19 | 7.240 | 7.350 | 7.150 | 7.210 | 7.210 | 20,978,618 |
| 2025-11-18 | 7.360 | 7.390 | 7.150 | 7.200 | 7.200 | 30,903,675 |
| 2025-11-17 | 7.390 | 7.430 | 7.330 | 7.350 | 7.350 | 24,011,044 |
| 2025-11-14 | 7.500 | 7.520 | 7.380 | 7.380 | 7.380 | 23,828,522 |
| 2025-11-13 | 7.440 | 7.610 | 7.440 | 7.530 | 7.530 | 32,935,926 |
| 2025-11-12 | 7.520 | 7.530 | 7.330 | 7.450 | 7.450 | 31,052,210 |
| 2025-11-11 | 7.400 | 7.590 | 7.390 | 7.490 | 7.490 | 28,545,956 |
| 2025-11-10 | 7.450 | 7.490 | 7.350 | 7.380 | 7.380 | 22,727,148 |
| 2025-11-07 | 7.400 | 7.520 | 7.340 | 7.450 | 7.450 | 25,645,117 |
| 2025-11-06 | 7.350 | 7.450 | 7.350 | 7.420 | 7.420 | 22,707,155 |
| 2025-11-05 | 7.290 | 7.390 | 7.260 | 7.340 | 7.340 | 23,061,833 |
| 2025-11-04 | 7.400 | 7.460 | 7.290 | 7.340 | 7.340 | 26,143,544 |
| 2025-11-03 | 7.550 | 7.590 | 7.310 | 7.420 | 7.420 | 36,559,320 |
| 2025-10-31 | 7.600 | 7.670 | 7.490 | 7.540 | 7.540 | 31,166,047 |
| 2025-10-30 | 7.670 | 7.690 | 7.550 | 7.580 | 7.580 | 29,652,824 |
| 2025-10-29 | 7.550 | 7.700 | 7.490 | 7.670 | 7.670 | 31,384,341 |
| 2025-10-28 | 7.620 | 7.720 | 7.550 | 7.570 | 7.570 | 39,770,393 |
| 2025-10-27 | 7.450 | 7.770 | 7.440 | 7.660 | 7.660 | 48,469,807 |
| 2025-10-24 | 7.580 | 7.580 | 7.350 | 7.400 | 7.400 | 32,454,672 |
| 2025-10-23 | 7.450 | 7.520 | 7.370 | 7.500 | 7.500 | 26,154,722 |
| 2025-10-22 | 7.550 | 7.570 | 7.450 | 7.480 | 7.480 | 31,690,914 |
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.