China Vanke Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.450 | 3.540 | 3.430 | 3.460 | 3.460 | 189,535,800 |
| 2026-10-20 | 3.510 | 3.520 | 3.420 | 3.450 | 3.450 | 241,078,230 |
| 2026-10-19 | 3.620 | 3.650 | 3.470 | 3.500 | 3.500 | 335,126,076 |
| 2026-10-16 | 3.620 | 3.850 | 3.550 | 3.660 | 3.660 | 443,373,457 |
| 2026-10-15 | 3.660 | 3.780 | 3.560 | 3.600 | 3.600 | 338,054,906 |
| 2026-10-14 | 3.750 | 3.760 | 3.610 | 3.670 | 3.670 | 324,880,094 |
| 2026-10-13 | 3.780 | 3.870 | 3.680 | 3.730 | 3.730 | 363,184,125 |
| 2026-10-12 | 3.980 | 3.980 | 3.730 | 3.770 | 3.770 | 503,877,000 |
| 2026-10-09 | 4.130 | 4.140 | 3.890 | 4.060 | 4.060 | 589,754,875 |
| 2026-10-08 | 4.110 | 4.290 | 4.030 | 4.060 | 4.060 | 735,739,312 |
| 2026-09-30 | 3.800 | 4.400 | 3.670 | 4.260 | 4.260 | 1,309,444,000 |
| 2026-09-29 | 3.780 | 4.080 | 3.710 | 4.080 | 4.080 | 802,110,438 |
| 2026-09-28 | 3.780 | 3.870 | 3.650 | 3.710 | 3.710 | 447,633,875 |
| 2026-09-24 | 3.890 | 3.930 | 3.670 | 3.760 | 3.760 | 667,265,050 |
| 2026-09-23 | 3.810 | 4.190 | 3.750 | 3.920 | 3.920 | 1,066,284,665 |
| 2026-09-22 | 3.570 | 3.890 | 3.540 | 3.810 | 3.810 | 819,832,125 |
| 2026-09-21 | 3.300 | 3.650 | 3.270 | 3.650 | 3.650 | 834,426,625 |
| 2026-09-18 | 3.030 | 3.320 | 3.010 | 3.320 | 3.320 | 440,825,270 |
| 2026-09-17 | 3.010 | 3.030 | 3.000 | 3.020 | 3.020 | 55,328,977 |
| 2026-09-16 | 3.020 | 3.030 | 2.980 | 3.030 | 3.030 | 64,977,574 |
| 2026-09-15 | 3.050 | 3.060 | 3.010 | 3.020 | 3.020 | 70,204,789 |
| 2026-09-14 | 3.050 | 3.070 | 3.030 | 3.050 | 3.050 | 72,026,266 |
| 2026-09-11 | 3.140 | 3.150 | 3.050 | 3.060 | 3.060 | 166,199,797 |
| 2026-09-10 | 3.180 | 3.200 | 3.140 | 3.160 | 3.160 | 101,044,117 |
| 2026-09-09 | 3.260 | 3.270 | 3.190 | 3.190 | 3.190 | 112,849,758 |
| 2026-09-08 | 3.200 | 3.290 | 3.190 | 3.270 | 3.270 | 168,673,172 |
| 2026-09-07 | 3.210 | 3.240 | 3.170 | 3.190 | 3.190 | 140,121,594 |
| 2026-09-04 | 3.140 | 3.280 | 3.130 | 3.240 | 3.240 | 272,379,474 |
| 2026-09-03 | 3.070 | 3.200 | 3.070 | 3.140 | 3.140 | 196,603,641 |
| 2026-09-02 | 3.120 | 3.150 | 3.060 | 3.080 | 3.080 | 153,533,938 |
| 2026-09-01 | 3.100 | 3.190 | 3.100 | 3.160 | 3.160 | 171,624,906 |
| 2026-08-31 | 3.340 | 3.390 | 3.140 | 3.140 | 3.140 | 353,250,031 |
| 2026-08-28 | 3.100 | 3.190 | 3.080 | 3.160 | 3.160 | 162,809,318 |
| 2026-08-27 | 3.120 | 3.140 | 3.080 | 3.110 | 3.110 | 70,064,160 |
| 2026-08-26 | 3.080 | 3.150 | 3.070 | 3.130 | 3.130 | 97,689,014 |
| 2026-08-25 | 3.050 | 3.100 | 3.030 | 3.090 | 3.090 | 67,171,305 |
| 2026-08-24 | 3.080 | 3.100 | 3.040 | 3.050 | 3.050 | 72,339,922 |
| 2026-08-21 | 3.120 | 3.130 | 3.050 | 3.080 | 3.080 | 102,872,610 |
| 2026-08-20 | 3.070 | 3.200 | 3.060 | 3.140 | 3.140 | 142,371,423 |
| 2026-08-19 | 3.100 | 3.130 | 3.060 | 3.070 | 3.070 | 97,716,970 |
| 2026-08-18 | 3.090 | 3.130 | 3.090 | 3.100 | 3.100 | 87,382,180 |
| 2026-08-17 | 3.110 | 3.130 | 3.080 | 3.120 | 3.120 | 87,383,906 |
| 2026-08-14 | 3.210 | 3.220 | 3.120 | 3.130 | 3.130 | 162,005,984 |
| 2026-08-13 | 3.330 | 3.340 | 3.220 | 3.220 | 3.220 | 170,766,156 |
| 2026-08-12 | 3.210 | 3.360 | 3.200 | 3.330 | 3.330 | 210,536,531 |
| 2026-08-11 | 3.240 | 3.270 | 3.220 | 3.230 | 3.230 | 81,299,344 |
| 2026-08-10 | 3.240 | 3.280 | 3.220 | 3.250 | 3.250 | 121,334,875 |
| 2026-08-07 | 3.250 | 3.270 | 3.150 | 3.220 | 3.220 | 160,105,246 |
| 2026-08-06 | 3.270 | 3.290 | 3.200 | 3.260 | 3.260 | 131,211,991 |
| 2026-08-05 | 3.250 | 3.280 | 3.240 | 3.280 | 3.280 | 100,243,690 |
| 2026-08-04 | 3.340 | 3.360 | 3.240 | 3.260 | 3.260 | 176,865,148 |
| 2026-08-03 | 3.320 | 3.360 | 3.290 | 3.360 | 3.360 | 132,145,089 |
| 2026-07-31 | 3.290 | 3.360 | 3.280 | 3.340 | 3.340 | 125,602,656 |
| 2026-07-30 | 3.260 | 3.400 | 3.260 | 3.330 | 3.330 | 211,866,625 |
| 2026-07-29 | 3.150 | 3.310 | 3.140 | 3.280 | 3.280 | 241,362,576 |
| 2026-07-28 | 3.100 | 3.160 | 3.100 | 3.150 | 3.150 | 91,154,451 |
| 2026-07-27 | 3.060 | 3.140 | 3.050 | 3.130 | 3.130 | 86,094,393 |
| 2026-07-24 | 3.140 | 3.170 | 3.070 | 3.070 | 3.070 | 112,405,078 |
| 2026-07-23 | 3.160 | 3.170 | 3.100 | 3.170 | 3.170 | 112,395,906 |
| 2026-07-22 | 3.110 | 3.220 | 3.090 | 3.190 | 3.190 | 163,572,262 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-25 | 0.6800 CNY |
| 2022-08-25 | 0.9761 CNY |
| 2021-08-25 | 1.2500 CNY |
| 2020-08-14 | 1.0166 CNY |
| 2019-08-15 | 1.0451 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.