China Vanke Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.700	4.770	4.680	4.730	4.730	116,845,018
2026-01-16	4.850	4.860	4.720	4.730	4.730	209,304,601
2026-01-15	4.710	4.960	4.710	4.850	4.850	319,556,228
2026-01-14	4.820	4.850	4.690	4.690	4.690	279,838,376
2026-01-13	4.870	4.970	4.820	4.830	4.830	195,098,147
2026-01-12	4.890	4.930	4.850	4.880	4.880	199,073,011
2026-01-09	4.870	5.040	4.810	4.960	4.960	262,671,069
2026-01-08	4.730	5.000	4.690	4.900	4.900	311,990,059
2026-01-07	4.810	4.860	4.730	4.730	4.730	158,244,388
2026-01-06	4.730	4.860	4.720	4.830	4.830	225,237,598
2026-01-05	4.640	4.780	4.630	4.750	4.750	193,853,519
2025-12-31	4.660	4.680	4.620	4.650	4.650	107,556,125
2025-12-30	4.720	4.730	4.620	4.620	4.620	151,736,556
2025-12-29	4.750	4.790	4.720	4.740	4.740	120,545,509
2025-12-26	4.770	4.810	4.760	4.770	4.770	124,179,305
2025-12-25	4.790	4.800	4.750	4.790	4.790	108,626,646
2025-12-24	4.760	4.800	4.760	4.760	4.760	115,424,332
2025-12-23	4.880	4.900	4.770	4.790	4.790	207,243,276
2025-12-22	4.880	4.970	4.850	4.930	4.930	155,419,637
2025-12-19	4.850	4.940	4.840	4.900	4.900	166,584,284
2025-12-18	4.900	4.950	4.830	4.870	4.870	176,163,765
2025-12-17	4.920	4.970	4.840	4.960	4.960	198,857,248
2025-12-16	4.880	5.050	4.870	4.970	4.970	276,572,263
2025-12-15	4.900	4.940	4.800	4.870	4.870	256,403,480
2025-12-12	5.130	5.210	5.010	5.020	5.020	335,657,669
2025-12-11	5.180	5.250	5.040	5.070	5.070	546,172,361
2025-12-10	4.760	5.250	4.700	5.250	5.250	636,212,070
2025-12-09	4.890	4.930	4.760	4.770	4.770	235,661,274
2025-12-08	4.900	4.980	4.900	4.910	4.910	195,411,774
2025-12-05	4.940	4.970	4.810	4.950	4.950	318,099,640
2025-12-04	4.960	5.070	4.910	4.970	4.970	262,000,893
2025-12-03	5.220	5.230	5.000	5.010	5.010	279,233,610
2025-12-02	5.240	5.260	5.180	5.200	5.200	168,690,929
2025-12-01	5.300	5.340	5.170	5.200	5.200	321,211,625
2025-11-28	5.410	5.480	5.270	5.380	5.380	295,363,576
2025-11-27	5.600	5.650	5.370	5.470	5.470	396,143,324
2025-11-26	6.030	6.060	5.880	5.890	5.890	200,521,722
2025-11-25	6.050	6.100	6.010	6.040	6.040	96,065,840
2025-11-24	6.060	6.130	6.040	6.040	6.040	100,697,804
2025-11-21	6.120	6.190	6.060	6.060	6.060	123,101,891
2025-11-20	6.060	6.290	6.020	6.200	6.200	196,224,831
2025-11-19	6.120	6.130	6.040	6.060	6.060	102,409,420
2025-11-18	6.260	6.270	6.120	6.130	6.130	146,183,050
2025-11-17	6.250	6.290	6.240	6.260	6.260	84,132,465
2025-11-14	6.250	6.320	6.250	6.270	6.270	118,218,067
2025-11-13	6.240	6.280	6.220	6.280	6.280	76,351,574
2025-11-12	6.310	6.330	6.240	6.260	6.260	86,061,061
2025-11-11	6.240	6.310	6.230	6.280	6.280	90,610,454
2025-11-10	6.170	6.260	6.160	6.260	6.260	103,119,913
2025-11-07	6.170	6.220	6.150	6.180	6.180	73,308,192
2025-11-06	6.200	6.220	6.170	6.180	6.180	88,921,853
2025-11-05	6.200	6.240	6.160	6.220	6.220	69,200,728
2025-11-04	6.280	6.300	6.210	6.230	6.230	107,737,250
2025-11-03	6.280	6.320	6.260	6.300	6.300	68,957,100
2025-10-31	6.240	6.300	6.200	6.270	6.270	84,510,209
2025-10-30	6.310	6.320	6.260	6.270	6.270	73,745,911
2025-10-29	6.260	6.320	6.240	6.310	6.310	85,716,082
2025-10-28	6.320	6.330	6.260	6.270	6.270	91,790,019
2025-10-27	6.370	6.380	6.310	6.320	6.320	105,394,409
2025-10-24	6.360	6.390	6.340	6.360	6.360	73,857,863

← NewerPage 4 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.