China Vanke Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.120 | 3.170 | 3.100 | 3.130 | 3.130 | 138,402,993 |
| 2026-07-20 | 3.090 | 3.170 | 3.070 | 3.150 | 3.150 | 161,553,609 |
| 2026-07-17 | 3.200 | 3.260 | 3.080 | 3.100 | 3.100 | 192,498,547 |
| 2026-07-16 | 3.110 | 3.240 | 3.090 | 3.230 | 3.230 | 203,325,863 |
| 2026-07-15 | 3.030 | 3.140 | 3.020 | 3.130 | 3.130 | 149,764,609 |
| 2026-07-14 | 3.030 | 3.050 | 2.990 | 3.050 | 3.050 | 83,858,703 |
| 2026-07-13 | 3.050 | 3.090 | 3.020 | 3.030 | 3.030 | 160,654,000 |
| 2026-07-10 | 2.990 | 3.140 | 2.950 | 3.110 | 3.110 | 216,014,513 |
| 2026-07-09 | 2.990 | 3.030 | 2.950 | 2.980 | 2.980 | 87,509,969 |
| 2026-07-08 | 2.980 | 3.020 | 2.950 | 3.000 | 3.000 | 88,288,437 |
| 2026-07-07 | 3.060 | 3.060 | 2.970 | 2.990 | 2.990 | 110,730,719 |
| 2026-07-06 | 3.080 | 3.110 | 3.050 | 3.070 | 3.070 | 93,197,312 |
| 2026-07-03 | 3.130 | 3.170 | 3.060 | 3.090 | 3.090 | 135,909,156 |
| 2026-07-02 | 3.070 | 3.150 | 3.040 | 3.060 | 3.060 | 126,408,117 |
| 2026-07-01 | 2.980 | 3.120 | 2.960 | 3.080 | 3.080 | 164,868,453 |
| 2026-06-30 | 3.020 | 3.040 | 2.950 | 2.960 | 2.960 | 109,368,625 |
| 2026-06-29 | 2.960 | 3.090 | 2.940 | 3.040 | 3.040 | 155,853,453 |
| 2026-06-26 | 2.960 | 3.130 | 2.930 | 3.010 | 3.010 | 208,413,078 |
| 2026-06-25 | 2.940 | 3.000 | 2.880 | 2.950 | 2.950 | 138,337,345 |
| 2026-06-24 | 3.090 | 3.110 | 2.960 | 2.970 | 2.970 | 153,211,485 |
| 2026-06-23 | 3.100 | 3.190 | 3.070 | 3.090 | 3.090 | 156,292,425 |
| 2026-06-22 | 3.020 | 3.120 | 2.980 | 3.110 | 3.110 | 165,890,426 |
| 2026-06-18 | 3.120 | 3.160 | 3.050 | 3.060 | 3.060 | 161,508,297 |
| 2026-06-17 | 3.070 | 3.140 | 3.020 | 3.090 | 3.090 | 165,419,700 |
| 2026-06-16 | 3.120 | 3.130 | 3.060 | 3.070 | 3.070 | 113,953,949 |
| 2026-06-15 | 3.170 | 3.210 | 3.100 | 3.130 | 3.130 | 127,420,017 |
| 2026-06-12 | 3.140 | 3.190 | 3.100 | 3.160 | 3.160 | 141,447,624 |
| 2026-06-11 | 3.120 | 3.190 | 3.100 | 3.120 | 3.120 | 117,393,403 |
| 2026-06-10 | 3.100 | 3.150 | 3.080 | 3.150 | 3.150 | 119,819,203 |
| 2026-06-09 | 3.160 | 3.160 | 3.070 | 3.120 | 3.120 | 128,012,341 |
| 2026-06-08 | 3.200 | 3.250 | 3.120 | 3.140 | 3.140 | 152,490,466 |
| 2026-06-05 | 3.250 | 3.370 | 3.230 | 3.250 | 3.250 | 164,437,075 |
| 2026-06-04 | 3.260 | 3.320 | 3.170 | 3.210 | 3.210 | 181,654,406 |
| 2026-06-03 | 3.370 | 3.380 | 3.260 | 3.280 | 3.280 | 211,460,439 |
| 2026-06-02 | 3.470 | 3.510 | 3.350 | 3.390 | 3.390 | 256,707,903 |
| 2026-06-01 | 3.450 | 3.500 | 3.410 | 3.470 | 3.470 | 328,412,503 |
| 2026-05-29 | 3.330 | 3.640 | 3.330 | 3.550 | 3.550 | 451,492,812 |
| 2026-05-28 | 3.310 | 3.380 | 3.270 | 3.310 | 3.310 | 120,869,430 |
| 2026-05-27 | 3.380 | 3.410 | 3.260 | 3.330 | 3.330 | 144,650,297 |
| 2026-05-26 | 3.460 | 3.480 | 3.360 | 3.390 | 3.390 | 126,462,898 |
| 2026-05-25 | 3.460 | 3.520 | 3.430 | 3.490 | 3.490 | 95,010,047 |
| 2026-05-22 | 3.480 | 3.500 | 3.430 | 3.460 | 3.460 | 86,651,828 |
| 2026-05-21 | 3.610 | 3.620 | 3.470 | 3.470 | 3.470 | 131,737,000 |
| 2026-05-20 | 3.690 | 3.700 | 3.590 | 3.600 | 3.600 | 120,442,615 |
| 2026-05-19 | 3.680 | 3.730 | 3.670 | 3.710 | 3.710 | 100,110,847 |
| 2026-05-18 | 3.780 | 3.790 | 3.660 | 3.680 | 3.680 | 152,337,836 |
| 2026-05-15 | 3.870 | 3.880 | 3.760 | 3.780 | 3.780 | 120,434,305 |
| 2026-05-14 | 3.990 | 4.030 | 3.860 | 3.870 | 3.870 | 125,398,602 |
| 2026-05-13 | 4.080 | 4.100 | 3.980 | 3.990 | 3.990 | 130,876,703 |
| 2026-05-12 | 4.070 | 4.160 | 4.020 | 4.100 | 4.100 | 177,313,907 |
| 2026-05-11 | 4.000 | 4.140 | 3.980 | 4.090 | 4.090 | 193,032,121 |
| 2026-05-08 | 3.970 | 4.030 | 3.950 | 4.000 | 4.000 | 110,976,736 |
| 2026-05-07 | 4.000 | 4.020 | 3.960 | 3.980 | 3.980 | 113,474,492 |
| 2026-05-06 | 3.940 | 4.030 | 3.890 | 4.010 | 4.010 | 182,828,609 |
| 2026-04-30 | 3.870 | 3.950 | 3.830 | 3.910 | 3.910 | 165,954,094 |
| 2026-04-29 | 3.760 | 3.890 | 3.760 | 3.870 | 3.870 | 145,225,500 |
| 2026-04-28 | 3.730 | 3.810 | 3.720 | 3.750 | 3.750 | 91,510,008 |
| 2026-04-27 | 3.760 | 3.760 | 3.700 | 3.730 | 3.730 | 79,930,234 |
| 2026-04-24 | 3.800 | 3.810 | 3.740 | 3.750 | 3.750 | 90,444,328 |
| 2026-04-23 | 3.870 | 3.880 | 3.810 | 3.810 | 3.810 | 106,038,485 |
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.