China Vanke Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.920	3.920	3.860	3.880	3.880	76,465,405
2026-04-21	3.920	3.950	3.890	3.900	3.900	72,886,891
2026-04-20	3.940	3.950	3.890	3.930	3.930	80,578,594
2026-04-17	3.960	4.020	3.940	3.960	3.960	98,442,438
2026-04-16	3.970	4.000	3.940	3.960	3.960	68,900,633
2026-04-15	4.010	4.050	3.950	3.970	3.970	117,129,943
2026-04-14	3.930	4.040	3.910	4.020	4.020	182,275,594
2026-04-13	3.850	3.920	3.840	3.910	3.910	81,101,398
2026-04-10	3.870	3.940	3.870	3.890	3.890	76,262,242
2026-04-09	3.900	3.910	3.850	3.870	3.870	85,780,312
2026-04-08	3.850	3.980	3.840	3.950	3.950	122,020,898
2026-04-07	3.800	3.820	3.760	3.810	3.810	73,291,118
2026-04-03	3.920	3.930	3.800	3.820	3.820	103,542,000
2026-04-02	4.010	4.020	3.910	3.920	3.920	123,161,000
2026-04-01	4.040	4.070	3.990	4.040	4.040	106,846,990
2026-03-31	4.020	4.080	3.980	3.990	3.990	98,965,738
2026-03-30	4.000	4.030	3.960	4.010	4.010	94,848,143
2026-03-27	4.010	4.070	3.980	4.060	4.060	65,723,062
2026-03-26	4.100	4.140	4.030	4.040	4.040	84,825,892
2026-03-25	4.080	4.140	4.070	4.120	4.120	86,515,580
2026-03-24	4.090	4.110	4.020	4.090	4.090	91,531,266
2026-03-23	4.250	4.260	4.010	4.020	4.020	212,064,792
2026-03-20	4.510	4.530	4.330	4.340	4.340	182,408,609
2026-03-19	4.610	4.630	4.500	4.500	4.500	140,671,703
2026-03-18	4.680	4.690	4.610	4.630	4.630	108,765,297
2026-03-17	4.680	4.760	4.660	4.700	4.700	155,801,594
2026-03-16	4.660	4.720	4.640	4.660	4.660	90,004,031
2026-03-13	4.650	4.730	4.640	4.660	4.660	116,130,094
2026-03-12	4.660	4.680	4.630	4.650	4.650	75,863,117
2026-03-11	4.660	4.690	4.640	4.670	4.670	77,062,305
2026-03-10	4.660	4.690	4.650	4.670	4.670	63,955,621
2026-03-09	4.650	4.670	4.620	4.650	4.650	92,022,289
2026-03-06	4.670	4.720	4.650	4.720	4.720	93,790,470
2026-03-05	4.650	4.730	4.650	4.690	4.690	96,074,299
2026-03-04	4.640	4.680	4.590	4.620	4.620	117,689,639
2026-03-03	4.750	4.780	4.660	4.670	4.670	159,681,704
2026-03-02	4.760	4.820	4.730	4.750	4.750	149,150,710
2026-02-27	4.830	4.840	4.790	4.840	4.840	113,276,703
2026-02-26	4.990	5.000	4.810	4.820	4.820	278,738,594
2026-02-25	4.920	5.070	4.910	5.000	5.000	246,730,891
2026-02-24	4.940	4.960	4.900	4.920	4.920	155,701,797
2026-02-13	4.950	4.990	4.880	4.970	4.970	224,573,180
2026-02-12	4.930	5.060	4.920	4.920	4.920	294,856,547
2026-02-11	4.880	4.910	4.830	4.890	4.890	135,996,585
2026-02-10	4.970	4.980	4.870	4.880	4.880	161,955,486
2026-02-09	4.830	5.070	4.830	4.960	4.960	281,848,512
2026-02-06	4.820	4.860	4.780	4.810	4.810	162,512,589
2026-02-05	4.860	4.920	4.840	4.880	4.880	214,093,406
2026-02-04	4.680	4.920	4.670	4.900	4.900	353,254,781
2026-02-03	4.720	4.770	4.670	4.700	4.700	164,033,906
2026-02-02	4.700	4.800	4.660	4.680	4.680	301,015,719
2026-01-30	5.060	5.070	4.880	4.880	4.880	374,052,406
2026-01-29	4.820	5.180	4.770	5.130	5.130	605,243,375
2026-01-28	4.880	4.930	4.810	4.860	4.860	279,920,719
2026-01-27	4.810	4.830	4.720	4.750	4.750	174,565,406
2026-01-26	4.920	4.970	4.810	4.820	4.820	270,982,125
2026-01-23	4.970	4.980	4.890	4.950	4.950	260,217,954
2026-01-22	5.010	5.020	4.920	4.950	4.950	291,810,219
2026-01-21	4.860	5.110	4.810	5.010	5.010	511,785,906
2026-01-20	4.710	4.850	4.700	4.790	4.790	210,200,563

← NewerPage 3 of 21 · 1,217 trading daysOlder →

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.