Beijing GeoEnviron Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.210 | 6.340 | 6.190 | 6.310 | 6.310 | 43,914,535 |
| 2025-07-18 | 5.970 | 6.210 | 5.970 | 6.200 | 6.200 | 43,879,627 |
| 2025-07-17 | 5.960 | 5.990 | 5.940 | 5.980 | 5.980 | 17,758,864 |
| 2025-07-16 | 6.030 | 6.050 | 5.920 | 5.970 | 5.970 | 28,704,148 |
| 2025-07-15 | 6.050 | 6.110 | 5.990 | 6.030 | 6.030 | 26,305,868 |
| 2025-07-14 | 6.080 | 6.140 | 6.050 | 6.080 | 6.080 | 34,779,448 |
| 2025-07-11 | 5.940 | 6.070 | 5.900 | 6.050 | 6.050 | 41,423,551 |
| 2025-07-10 | 5.910 | 5.960 | 5.890 | 5.930 | 5.930 | 25,129,847 |
| 2025-07-09 | 5.910 | 5.980 | 5.900 | 5.920 | 5.920 | 27,346,168 |
| 2025-07-08 | 5.880 | 5.910 | 5.850 | 5.900 | 5.900 | 23,630,321 |
| 2025-07-07 | 5.780 | 5.940 | 5.770 | 5.880 | 5.880 | 31,397,618 |
| 2025-07-04 | 5.810 | 5.850 | 5.770 | 5.790 | 5.790 | 26,955,060 |
| 2025-07-03 | 5.740 | 5.920 | 5.720 | 5.830 | 5.830 | 40,300,671 |
| 2025-07-02 | 5.660 | 5.790 | 5.630 | 5.740 | 5.740 | 34,226,271 |
| 2025-07-01 | 5.660 | 5.670 | 5.600 | 5.650 | 5.650 | 22,488,852 |
| 2025-06-30 | 5.600 | 5.670 | 5.560 | 5.640 | 5.640 | 24,965,660 |
| 2025-06-27 | 5.530 | 5.590 | 5.520 | 5.550 | 5.550 | 21,817,716 |
| 2025-06-26 | 5.530 | 5.570 | 5.490 | 5.500 | 5.500 | 16,961,624 |
| 2025-06-25 | 5.510 | 5.550 | 5.480 | 5.550 | 5.550 | 19,753,956 |
| 2025-06-24 | 5.450 | 5.520 | 5.440 | 5.510 | 5.510 | 18,938,106 |
| 2025-06-23 | 5.330 | 5.440 | 5.320 | 5.420 | 5.420 | 16,141,460 |
| 2025-06-20 | 5.380 | 5.430 | 5.340 | 5.360 | 5.360 | 15,400,159 |
| 2025-06-19 | 5.470 | 5.510 | 5.370 | 5.390 | 5.390 | 22,882,786 |
| 2025-06-18 | 5.530 | 5.550 | 5.460 | 5.500 | 5.500 | 18,251,464 |
| 2025-06-17 | 5.520 | 5.550 | 5.500 | 5.550 | 5.550 | 16,688,582 |
| 2025-06-16 | 5.510 | 5.550 | 5.490 | 5.530 | 5.530 | 17,714,086 |
| 2025-06-13 | 5.680 | 5.680 | 5.500 | 5.530 | 5.530 | 43,884,200 |
| 2025-06-12 | 5.750 | 5.750 | 5.660 | 5.690 | 5.690 | 26,294,268 |
| 2025-06-11 | 5.640 | 5.800 | 5.630 | 5.740 | 5.740 | 34,394,546 |
| 2025-06-10 | 5.730 | 5.770 | 5.600 | 5.640 | 5.640 | 33,623,796 |
| 2025-06-09 | 5.740 | 5.760 | 5.700 | 5.730 | 5.730 | 21,865,330 |
| 2025-06-06 | 5.790 | 5.800 | 5.720 | 5.740 | 5.740 | 19,267,224 |
| 2025-06-05 | 5.770 | 5.790 | 5.720 | 5.770 | 5.770 | 24,028,160 |
| 2025-06-04 | 5.710 | 5.820 | 5.680 | 5.800 | 5.800 | 36,966,201 |
| 2025-06-03 | 5.620 | 5.690 | 5.600 | 5.690 | 5.690 | 24,946,197 |
| 2025-05-30 | 5.740 | 5.770 | 5.640 | 5.660 | 5.660 | 26,014,816 |
| 2025-05-29 | 5.670 | 5.770 | 5.660 | 5.730 | 5.730 | 34,228,953 |
| 2025-05-28 | 5.590 | 5.800 | 5.590 | 5.720 | 5.720 | 58,763,085 |
| 2025-05-27 | 5.630 | 5.650 | 5.530 | 5.570 | 5.570 | 25,352,576 |
| 2025-05-26 | 5.620 | 5.720 | 5.550 | 5.670 | 5.670 | 29,248,701 |
| 2025-05-23 | 5.740 | 5.750 | 5.650 | 5.670 | 5.670 | 28,976,200 |
| 2025-05-22 | 5.770 | 5.830 | 5.660 | 5.690 | 5.690 | 38,870,390 |
| 2025-05-21 | 5.870 | 5.970 | 5.740 | 5.820 | 5.820 | 69,878,977 |
| 2025-05-20 | 5.950 | 6.050 | 5.810 | 5.860 | 5.860 | 95,427,287 |
| 2025-05-19 | 5.640 | 5.950 | 5.620 | 5.840 | 5.840 | 81,930,229 |
| 2025-05-16 | 5.550 | 5.580 | 5.510 | 5.520 | 5.520 | 22,309,863 |
| 2025-05-15 | 5.630 | 5.670 | 5.540 | 5.570 | 5.570 | 25,284,729 |
| 2025-05-14 | 5.580 | 5.710 | 5.550 | 5.640 | 5.640 | 35,926,113 |
| 2025-05-13 | 5.630 | 5.630 | 5.540 | 5.580 | 5.580 | 22,344,260 |
| 2025-05-12 | 5.570 | 5.620 | 5.540 | 5.590 | 5.590 | 25,325,220 |
| 2025-05-09 | 5.640 | 5.640 | 5.530 | 5.540 | 5.540 | 25,034,850 |
| 2025-05-08 | 5.630 | 5.660 | 5.600 | 5.630 | 5.630 | 24,582,300 |
| 2025-05-07 | 5.700 | 5.720 | 5.610 | 5.640 | 5.640 | 33,487,449 |
| 2025-05-06 | 5.420 | 5.710 | 5.420 | 5.680 | 5.680 | 54,867,617 |
| 2025-04-30 | 5.440 | 5.460 | 5.390 | 5.400 | 5.400 | 25,923,377 |
| 2025-04-29 | 5.370 | 5.460 | 5.360 | 5.430 | 5.430 | 25,045,385 |
| 2025-04-28 | 5.400 | 5.410 | 5.340 | 5.370 | 5.370 | 25,216,989 |
| 2025-04-25 | 5.320 | 5.440 | 5.320 | 5.390 | 5.390 | 31,868,480 |
| 2025-04-24 | 5.360 | 5.380 | 5.280 | 5.310 | 5.310 | 29,270,014 |
| 2025-04-23 | 5.350 | 5.400 | 5.330 | 5.360 | 5.360 | 27,598,140 |
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.