Beijing GeoEnviron Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.030 | 5.210 | 5.020 | 5.200 | 5.200 | 59,693,699 |
| 2024-10-24 | 5.120 | 5.140 | 5.030 | 5.120 | 5.120 | 42,052,745 |
| 2024-10-23 | 5.240 | 5.260 | 5.100 | 5.150 | 5.150 | 73,504,985 |
| 2024-10-22 | 4.990 | 5.240 | 4.930 | 5.230 | 5.230 | 67,558,449 |
| 2024-10-21 | 4.940 | 5.050 | 4.930 | 4.960 | 4.960 | 63,971,118 |
| 2024-10-18 | 4.780 | 5.000 | 4.710 | 4.910 | 4.910 | 58,048,334 |
| 2024-10-17 | 4.900 | 4.920 | 4.770 | 4.770 | 4.770 | 41,175,508 |
| 2024-10-16 | 4.810 | 4.940 | 4.790 | 4.880 | 4.880 | 31,917,908 |
| 2024-10-15 | 4.970 | 5.020 | 4.860 | 4.870 | 4.870 | 45,819,427 |
| 2024-10-14 | 4.990 | 5.060 | 4.800 | 5.030 | 5.030 | 53,619,359 |
| 2024-10-11 | 5.170 | 5.170 | 4.840 | 4.910 | 4.910 | 51,630,172 |
| 2024-10-10 | 5.750 | 5.900 | 5.370 | 5.440 | 5.440 | 96,063,855 |
| 2024-10-09 | 6.050 | 6.090 | 5.640 | 5.740 | 5.740 | 67,140,642 |
| 2024-10-08 | 6.400 | 6.400 | 5.900 | 6.080 | 6.080 | 89,356,155 |
| 2024-09-30 | 5.610 | 5.820 | 5.450 | 5.820 | 5.820 | 59,032,676 |
| 2024-09-27 | 5.110 | 5.300 | 5.020 | 5.290 | 5.290 | 30,876,511 |
| 2024-09-26 | 4.670 | 4.990 | 4.640 | 4.980 | 4.980 | 40,703,674 |
| 2024-09-25 | 4.610 | 4.790 | 4.600 | 4.670 | 4.670 | 41,014,884 |
| 2024-09-24 | 4.270 | 4.550 | 4.270 | 4.530 | 4.530 | 47,766,318 |
| 2024-09-23 | 4.270 | 4.290 | 4.210 | 4.240 | 4.240 | 15,978,276 |
| 2024-09-20 | 4.360 | 4.380 | 4.250 | 4.280 | 4.280 | 24,364,296 |
| 2024-09-19 | 4.300 | 4.450 | 4.270 | 4.370 | 4.370 | 28,414,017 |
| 2024-09-18 | 4.360 | 4.380 | 4.240 | 4.270 | 4.270 | 20,994,608 |
| 2024-09-13 | 4.500 | 4.510 | 4.330 | 4.330 | 4.330 | 25,740,379 |
| 2024-09-12 | 4.500 | 4.590 | 4.470 | 4.480 | 4.480 | 15,629,906 |
| 2024-09-11 | 4.510 | 4.560 | 4.470 | 4.500 | 4.500 | 15,258,692 |
| 2024-09-10 | 4.650 | 4.670 | 4.480 | 4.540 | 4.540 | 17,685,600 |
| 2024-09-09 | 4.660 | 4.730 | 4.630 | 4.640 | 4.640 | 10,073,116 |
| 2024-09-06 | 4.830 | 4.840 | 4.700 | 4.710 | 4.710 | 10,614,504 |
| 2024-09-05 | 4.780 | 4.840 | 4.750 | 4.800 | 4.800 | 11,832,924 |
| 2024-09-04 | 4.730 | 4.790 | 4.700 | 4.750 | 4.750 | 11,124,252 |
| 2024-09-03 | 4.730 | 4.800 | 4.710 | 4.760 | 4.760 | 9,973,356 |
| 2024-09-02 | 4.810 | 4.860 | 4.730 | 4.740 | 4.740 | 14,200,620 |
| 2024-08-30 | 4.750 | 4.890 | 4.710 | 4.800 | 4.800 | 23,023,696 |
| 2024-08-29 | 4.660 | 4.790 | 4.640 | 4.750 | 4.750 | 15,206,544 |
| 2024-08-28 | 4.690 | 4.760 | 4.640 | 4.670 | 4.670 | 13,531,500 |
| 2024-08-27 | 4.700 | 4.730 | 4.590 | 4.690 | 4.690 | 14,428,376 |
| 2024-08-26 | 4.650 | 4.820 | 4.650 | 4.720 | 4.720 | 22,404,186 |
| 2024-08-23 | 4.660 | 4.750 | 4.600 | 4.620 | 4.620 | 29,364,387 |
| 2024-08-22 | 4.670 | 4.690 | 4.480 | 4.510 | 4.510 | 19,112,648 |
| 2024-08-21 | 4.680 | 4.720 | 4.630 | 4.670 | 4.670 | 8,951,277 |
| 2024-08-20 | 4.790 | 4.800 | 4.670 | 4.700 | 4.700 | 11,602,952 |
| 2024-08-19 | 4.820 | 4.860 | 4.770 | 4.790 | 4.790 | 11,816,992 |
| 2024-08-16 | 4.950 | 4.970 | 4.800 | 4.810 | 4.810 | 15,328,648 |
| 2024-08-15 | 4.940 | 5.030 | 4.870 | 4.940 | 4.940 | 15,938,184 |
| 2024-08-14 | 4.990 | 5.060 | 4.930 | 4.930 | 4.930 | 11,976,796 |
| 2024-08-13 | 4.910 | 5.020 | 4.870 | 4.990 | 4.990 | 15,143,290 |
| 2024-08-12 | 4.980 | 5.000 | 4.900 | 4.960 | 4.960 | 14,548,941 |
| 2024-08-09 | 4.960 | 5.000 | 4.880 | 4.880 | 4.880 | 9,664,052 |
| 2024-08-08 | 4.930 | 5.000 | 4.890 | 4.930 | 4.930 | 11,258,760 |
| 2024-08-07 | 4.990 | 5.020 | 4.900 | 4.930 | 4.930 | 12,545,509 |
| 2024-08-06 | 5.080 | 5.120 | 4.920 | 5.000 | 5.000 | 20,318,282 |
| 2024-08-05 | 5.120 | 5.250 | 5.010 | 5.010 | 5.010 | 15,321,188 |
| 2024-08-02 | 5.220 | 5.250 | 5.150 | 5.160 | 5.160 | 9,620,688 |
| 2024-08-01 | 5.300 | 5.330 | 5.200 | 5.260 | 5.260 | 12,366,540 |
| 2024-07-31 | 5.030 | 5.290 | 5.010 | 5.280 | 5.280 | 17,197,580 |
| 2024-07-30 | 5.070 | 5.090 | 4.990 | 5.020 | 5.020 | 8,569,032 |
| 2024-07-29 | 5.100 | 5.120 | 5.040 | 5.070 | 5.070 | 8,417,347 |
| 2024-07-26 | 5.050 | 5.150 | 5.020 | 5.090 | 5.090 | 10,887,780 |
| 2024-07-25 | 5.000 | 5.070 | 4.960 | 5.050 | 5.050 | 10,846,064 |
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.