Beijing GeoEnviron Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.360 | 5.400 | 5.310 | 5.350 | 5.350 | 24,179,200 |
| 2025-04-21 | 5.220 | 5.380 | 5.200 | 5.380 | 5.380 | 35,188,656 |
| 2025-04-18 | 5.210 | 5.270 | 5.180 | 5.230 | 5.230 | 22,055,013 |
| 2025-04-17 | 5.190 | 5.290 | 5.180 | 5.220 | 5.220 | 25,714,653 |
| 2025-04-16 | 5.230 | 5.300 | 5.150 | 5.220 | 5.220 | 31,609,447 |
| 2025-04-15 | 5.440 | 5.440 | 5.230 | 5.270 | 5.270 | 52,536,332 |
| 2025-04-14 | 5.230 | 5.490 | 5.200 | 5.440 | 5.440 | 61,963,440 |
| 2025-04-11 | 5.050 | 5.180 | 5.030 | 5.180 | 5.180 | 39,285,233 |
| 2025-04-10 | 5.100 | 5.160 | 5.030 | 5.080 | 5.080 | 51,765,713 |
| 2025-04-09 | 4.840 | 5.010 | 4.640 | 4.970 | 4.970 | 54,200,793 |
| 2025-04-08 | 5.050 | 5.110 | 4.860 | 4.950 | 4.950 | 66,159,971 |
| 2025-04-07 | 5.320 | 5.390 | 5.080 | 5.080 | 5.080 | 49,329,664 |
| 2025-04-03 | 5.620 | 5.720 | 5.600 | 5.640 | 5.640 | 28,483,148 |
| 2025-04-02 | 5.700 | 5.740 | 5.650 | 5.670 | 5.670 | 23,129,024 |
| 2025-04-01 | 5.720 | 5.810 | 5.700 | 5.740 | 5.740 | 36,781,093 |
| 2025-03-31 | 5.670 | 5.740 | 5.580 | 5.700 | 5.700 | 40,391,100 |
| 2025-03-28 | 5.860 | 5.910 | 5.720 | 5.740 | 5.740 | 42,355,508 |
| 2025-03-27 | 6.020 | 6.040 | 5.810 | 5.830 | 5.830 | 55,317,900 |
| 2025-03-26 | 6.150 | 6.260 | 6.020 | 6.040 | 6.040 | 56,256,932 |
| 2025-03-25 | 6.130 | 6.190 | 6.000 | 6.050 | 6.050 | 50,435,493 |
| 2025-03-24 | 6.330 | 6.390 | 6.000 | 6.080 | 6.080 | 62,399,653 |
| 2025-03-21 | 6.250 | 6.320 | 6.050 | 6.220 | 6.220 | 99,068,087 |
| 2025-03-20 | 6.520 | 6.660 | 6.300 | 6.330 | 6.330 | 107,292,968 |
| 2025-03-19 | 6.710 | 6.760 | 6.620 | 6.720 | 6.720 | 59,326,892 |
| 2025-03-18 | 6.670 | 6.810 | 6.610 | 6.710 | 6.710 | 104,111,109 |
| 2025-03-17 | 6.370 | 6.940 | 6.350 | 6.690 | 6.690 | 165,535,156 |
| 2025-03-14 | 6.820 | 6.960 | 6.320 | 6.390 | 6.390 | 159,791,432 |
| 2025-03-13 | 6.590 | 6.690 | 6.380 | 6.510 | 6.510 | 135,212,921 |
| 2025-03-12 | 6.500 | 6.630 | 6.360 | 6.460 | 6.460 | 156,716,915 |
| 2025-03-11 | 6.050 | 6.650 | 6.050 | 6.530 | 6.530 | 274,265,614 |
| 2025-03-10 | 5.950 | 6.280 | 5.950 | 6.280 | 6.280 | 240,904,214 |
| 2025-03-07 | 5.450 | 5.870 | 5.450 | 5.710 | 5.710 | 185,380,543 |
| 2025-03-06 | 5.160 | 5.350 | 5.140 | 5.340 | 5.340 | 46,495,636 |
| 2025-03-05 | 5.180 | 5.200 | 5.090 | 5.150 | 5.150 | 15,822,838 |
| 2025-03-04 | 5.170 | 5.190 | 5.140 | 5.170 | 5.170 | 12,977,840 |
| 2025-03-03 | 5.180 | 5.260 | 5.150 | 5.180 | 5.180 | 19,889,402 |
| 2025-02-28 | 5.310 | 5.350 | 5.190 | 5.210 | 5.210 | 22,301,109 |
| 2025-02-27 | 5.350 | 5.360 | 5.220 | 5.290 | 5.290 | 19,174,189 |
| 2025-02-26 | 5.210 | 5.330 | 5.210 | 5.330 | 5.330 | 28,329,925 |
| 2025-02-25 | 5.240 | 5.250 | 5.190 | 5.220 | 5.220 | 23,304,668 |
| 2025-02-24 | 5.230 | 5.320 | 5.200 | 5.270 | 5.270 | 33,582,250 |
| 2025-02-21 | 5.090 | 5.330 | 5.070 | 5.200 | 5.200 | 49,306,742 |
| 2025-02-20 | 5.140 | 5.150 | 5.060 | 5.100 | 5.100 | 21,344,236 |
| 2025-02-19 | 5.120 | 5.170 | 5.090 | 5.160 | 5.160 | 16,987,811 |
| 2025-02-18 | 5.170 | 5.200 | 5.070 | 5.090 | 5.090 | 22,459,591 |
| 2025-02-17 | 5.180 | 5.210 | 5.130 | 5.170 | 5.170 | 18,295,123 |
| 2025-02-14 | 5.210 | 5.240 | 5.140 | 5.170 | 5.170 | 16,838,881 |
| 2025-02-13 | 5.220 | 5.280 | 5.190 | 5.210 | 5.210 | 21,757,242 |
| 2025-02-12 | 5.180 | 5.230 | 5.160 | 5.210 | 5.210 | 12,651,127 |
| 2025-02-11 | 5.230 | 5.240 | 5.130 | 5.200 | 5.200 | 16,039,765 |
| 2025-02-10 | 5.250 | 5.290 | 5.210 | 5.220 | 5.220 | 18,137,308 |
| 2025-02-07 | 5.150 | 5.290 | 5.130 | 5.250 | 5.250 | 23,772,712 |
| 2025-02-06 | 5.080 | 5.180 | 5.020 | 5.160 | 5.160 | 16,677,440 |
| 2025-02-05 | 5.190 | 5.200 | 5.060 | 5.090 | 5.090 | 15,237,920 |
| 2025-01-27 | 5.130 | 5.240 | 5.120 | 5.140 | 5.140 | 16,269,660 |
| 2025-01-24 | 5.080 | 5.130 | 5.050 | 5.120 | 5.120 | 13,417,804 |
| 2025-01-23 | 5.100 | 5.180 | 5.070 | 5.090 | 5.090 | 14,789,924 |
| 2025-01-22 | 5.120 | 5.140 | 5.040 | 5.070 | 5.070 | 11,777,192 |
| 2025-01-21 | 5.100 | 5.150 | 5.020 | 5.140 | 5.140 | 21,186,169 |
| 2025-01-20 | 5.090 | 5.140 | 5.050 | 5.070 | 5.070 | 13,401,352 |
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.