Beijing GeoEnviron Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.090 | 5.140 | 5.050 | 5.070 | 5.070 | 13,401,352 |
| 2025-01-17 | 5.030 | 5.090 | 4.970 | 5.060 | 5.060 | 13,398,880 |
| 2025-01-16 | 4.950 | 5.100 | 4.950 | 5.030 | 5.030 | 23,256,654 |
| 2025-01-15 | 4.950 | 4.960 | 4.880 | 4.940 | 4.940 | 14,713,340 |
| 2025-01-14 | 4.800 | 4.950 | 4.790 | 4.950 | 4.950 | 20,118,064 |
| 2025-01-13 | 4.730 | 4.820 | 4.700 | 4.810 | 4.810 | 13,968,060 |
| 2025-01-10 | 4.850 | 4.870 | 4.740 | 4.740 | 4.740 | 14,512,318 |
| 2025-01-09 | 4.850 | 4.900 | 4.830 | 4.850 | 4.850 | 13,036,736 |
| 2025-01-08 | 4.980 | 4.980 | 4.790 | 4.870 | 4.870 | 25,607,692 |
| 2025-01-07 | 5.020 | 5.060 | 4.930 | 4.980 | 4.980 | 17,082,392 |
| 2025-01-06 | 4.950 | 5.040 | 4.870 | 5.030 | 5.030 | 23,776,048 |
| 2025-01-03 | 5.090 | 5.150 | 4.900 | 4.950 | 4.950 | 30,513,694 |
| 2025-01-02 | 5.220 | 5.270 | 5.050 | 5.080 | 5.080 | 26,104,465 |
| 2024-12-31 | 5.410 | 5.450 | 5.230 | 5.240 | 5.240 | 26,365,709 |
| 2024-12-30 | 5.430 | 5.460 | 5.380 | 5.410 | 5.410 | 14,867,521 |
| 2024-12-27 | 5.330 | 5.450 | 5.300 | 5.430 | 5.430 | 19,673,362 |
| 2024-12-26 | 5.280 | 5.360 | 5.280 | 5.330 | 5.330 | 14,124,080 |
| 2024-12-25 | 5.400 | 5.400 | 5.240 | 5.290 | 5.290 | 25,218,858 |
| 2024-12-24 | 5.350 | 5.420 | 5.340 | 5.400 | 5.400 | 17,600,184 |
| 2024-12-23 | 5.450 | 5.460 | 5.330 | 5.330 | 5.330 | 20,764,805 |
| 2024-12-20 | 5.440 | 5.480 | 5.390 | 5.450 | 5.450 | 15,572,159 |
| 2024-12-19 | 5.380 | 5.460 | 5.310 | 5.440 | 5.440 | 23,947,531 |
| 2024-12-18 | 5.500 | 5.540 | 5.410 | 5.430 | 5.430 | 22,338,514 |
| 2024-12-17 | 5.590 | 5.620 | 5.430 | 5.470 | 5.470 | 38,164,424 |
| 2024-12-16 | 5.640 | 5.710 | 5.580 | 5.610 | 5.610 | 26,203,062 |
| 2024-12-13 | 5.840 | 5.840 | 5.650 | 5.660 | 5.660 | 47,944,606 |
| 2024-12-12 | 5.700 | 5.910 | 5.650 | 5.870 | 5.870 | 54,941,197 |
| 2024-12-11 | 5.560 | 5.800 | 5.550 | 5.720 | 5.720 | 47,718,784 |
| 2024-12-10 | 5.740 | 5.760 | 5.570 | 5.580 | 5.580 | 47,156,416 |
| 2024-12-09 | 5.610 | 5.670 | 5.510 | 5.580 | 5.580 | 52,039,310 |
| 2024-12-06 | 5.380 | 5.680 | 5.360 | 5.630 | 5.630 | 80,496,818 |
| 2024-12-05 | 5.330 | 5.390 | 5.330 | 5.370 | 5.370 | 20,270,340 |
| 2024-12-04 | 5.420 | 5.530 | 5.340 | 5.360 | 5.360 | 35,691,817 |
| 2024-12-03 | 5.390 | 5.450 | 5.300 | 5.420 | 5.420 | 27,127,903 |
| 2024-12-02 | 5.310 | 5.390 | 5.300 | 5.380 | 5.380 | 25,059,103 |
| 2024-11-29 | 5.250 | 5.360 | 5.210 | 5.310 | 5.310 | 28,082,832 |
| 2024-11-28 | 5.250 | 5.310 | 5.230 | 5.260 | 5.260 | 24,374,916 |
| 2024-11-27 | 5.180 | 5.250 | 5.080 | 5.250 | 5.250 | 25,333,488 |
| 2024-11-26 | 5.260 | 5.280 | 5.190 | 5.200 | 5.200 | 19,235,704 |
| 2024-11-25 | 5.300 | 5.330 | 5.200 | 5.270 | 5.270 | 25,720,295 |
| 2024-11-22 | 5.430 | 5.470 | 5.260 | 5.280 | 5.280 | 32,920,596 |
| 2024-11-21 | 5.540 | 5.560 | 5.420 | 5.470 | 5.470 | 27,251,348 |
| 2024-11-20 | 5.470 | 5.570 | 5.440 | 5.550 | 5.550 | 31,661,196 |
| 2024-11-19 | 5.390 | 5.470 | 5.330 | 5.470 | 5.470 | 30,070,125 |
| 2024-11-18 | 5.410 | 5.540 | 5.370 | 5.400 | 5.400 | 44,225,349 |
| 2024-11-15 | 5.510 | 5.570 | 5.310 | 5.360 | 5.360 | 55,114,733 |
| 2024-11-14 | 5.710 | 5.720 | 5.510 | 5.520 | 5.520 | 39,803,908 |
| 2024-11-13 | 5.560 | 5.720 | 5.460 | 5.700 | 5.700 | 59,476,030 |
| 2024-11-12 | 5.690 | 5.760 | 5.580 | 5.630 | 5.630 | 45,057,476 |
| 2024-11-11 | 5.490 | 5.690 | 5.470 | 5.670 | 5.670 | 50,702,605 |
| 2024-11-08 | 5.590 | 5.610 | 5.470 | 5.500 | 5.500 | 50,898,080 |
| 2024-11-07 | 5.300 | 5.540 | 5.280 | 5.540 | 5.540 | 52,866,530 |
| 2024-11-06 | 5.340 | 5.390 | 5.280 | 5.330 | 5.330 | 47,395,232 |
| 2024-11-05 | 5.180 | 5.330 | 5.160 | 5.310 | 5.310 | 46,047,380 |
| 2024-11-04 | 5.090 | 5.190 | 5.060 | 5.190 | 5.190 | 29,257,812 |
| 2024-11-01 | 5.270 | 5.290 | 5.080 | 5.090 | 5.090 | 56,523,200 |
| 2024-10-31 | 5.240 | 5.330 | 5.220 | 5.290 | 5.290 | 43,293,414 |
| 2024-10-30 | 5.240 | 5.290 | 5.180 | 5.220 | 5.220 | 40,991,848 |
| 2024-10-29 | 5.310 | 5.530 | 5.220 | 5.240 | 5.240 | 72,968,644 |
| 2024-10-28 | 5.200 | 5.300 | 5.160 | 5.290 | 5.290 | 56,879,936 |
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.