Beijing GeoEnviron Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	7.590	7.710	7.550	7.640	7.640	29,701,206
2025-10-20	7.730	7.750	7.470	7.550	7.550	51,195,080
2025-10-17	8.070	8.110	7.580	7.650	7.650	82,173,147
2025-10-16	8.110	8.320	7.880	8.020	8.020	99,641,676
2025-10-15	8.330	8.600	8.220	8.490	8.490	65,355,359
2025-10-14	8.570	8.710	8.210	8.350	8.350	81,439,816
2025-10-13	7.950	8.450	7.940	8.380	8.380	95,582,955
2025-10-10	8.150	8.500	8.050	8.260	8.260	157,742,704
2025-10-09	7.340	7.880	7.340	7.880	7.880	64,961,675
2025-09-30	7.130	7.220	7.040	7.160	7.160	34,665,277
2025-09-29	6.910	7.120	6.830	7.120	7.120	52,498,273
2025-09-26	6.750	6.920	6.750	6.830	6.830	36,598,943
2025-09-25	6.700	6.810	6.650	6.740	6.740	27,274,620
2025-09-24	6.570	6.700	6.560	6.680	6.680	23,706,112
2025-09-23	6.620	6.640	6.410	6.590	6.590	27,442,692
2025-09-22	6.700	6.730	6.530	6.610	6.610	23,346,612
2025-09-19	6.660	6.740	6.630	6.670	6.670	20,037,449
2025-09-18	6.750	6.900	6.600	6.650	6.650	44,015,292
2025-09-17	6.840	6.840	6.730	6.750	6.750	25,981,362
2025-09-16	6.780	6.890	6.620	6.840	6.840	39,647,570
2025-09-15	6.820	6.860	6.740	6.740	6.740	23,857,183
2025-09-12	6.790	6.940	6.710	6.810	6.810	38,792,796
2025-09-11	6.780	6.820	6.620	6.810	6.810	35,876,353
2025-09-10	6.900	6.950	6.760	6.810	6.810	41,679,920
2025-09-09	6.660	7.040	6.630	6.940	6.940	72,598,654
2025-09-08	6.700	6.720	6.580	6.670	6.670	29,203,419
2025-09-05	6.560	6.680	6.510	6.670	6.670	29,946,816
2025-09-04	6.590	6.700	6.450	6.530	6.530	35,498,241
2025-09-03	6.700	6.720	6.580	6.590	6.590	30,232,710
2025-09-02	6.850	6.900	6.600	6.670	6.670	43,075,573
2025-09-01	6.750	6.850	6.600	6.800	6.800	65,758,531
2025-08-29	7.040	7.140	6.970	7.000	7.000	28,314,858
2025-08-28	6.960	7.040	6.800	7.010	7.010	44,180,379
2025-08-27	7.150	7.200	6.970	7.000	7.000	54,165,694
2025-08-26	7.160	7.310	7.120	7.180	7.180	37,193,450
2025-08-25	7.140	7.240	7.110	7.160	7.160	43,817,897
2025-08-22	7.110	7.230	7.000	7.130	7.130	40,977,510
2025-08-21	7.050	7.220	7.020	7.150	7.150	45,462,541
2025-08-20	7.010	7.090	6.940	7.050	7.050	51,668,537
2025-08-19	6.630	7.070	6.580	6.970	6.970	74,587,653
2025-08-18	6.600	6.670	6.530	6.620	6.620	39,032,303
2025-08-15	6.360	6.600	6.360	6.560	6.560	36,191,443
2025-08-14	6.550	6.560	6.370	6.380	6.380	37,601,821
2025-08-13	6.440	6.580	6.410	6.560	6.560	46,283,124
2025-08-12	6.400	6.530	6.380	6.430	6.430	33,525,213
2025-08-11	6.420	6.460	6.400	6.420	6.420	24,006,360
2025-08-08	6.410	6.450	6.390	6.420	6.420	18,400,741
2025-08-07	6.440	6.500	6.400	6.410	6.410	22,891,600
2025-08-06	6.490	6.510	6.420	6.440	6.440	22,896,087
2025-08-05	6.520	6.550	6.450	6.490	6.490	24,942,200
2025-08-04	6.330	6.600	6.320	6.500	6.500	55,497,752
2025-08-01	6.270	6.370	6.250	6.340	6.340	32,309,196
2025-07-31	6.330	6.360	6.210	6.260	6.260	44,027,842
2025-07-30	6.480	6.490	6.310	6.360	6.360	35,292,200
2025-07-29	6.430	6.520	6.410	6.480	6.480	38,391,665
2025-07-28	6.560	6.590	6.370	6.440	6.440	78,754,633
2025-07-25	6.650	6.700	6.490	6.550	6.550	58,771,704
2025-07-24	6.430	6.570	6.410	6.540	6.540	36,942,555
2025-07-23	6.500	6.600	6.410	6.460	6.460	50,363,975
2025-07-22	6.340	6.500	6.290	6.480	6.480	45,478,604

← NewerPage 5 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.