China Vanke Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.410	6.430	6.330	6.380	6.380	75,366,863
2025-10-22	6.360	6.440	6.350	6.380	6.380	78,030,249
2025-10-21	6.330	6.410	6.310	6.400	6.400	101,903,523
2025-10-20	6.330	6.350	6.300	6.340	6.340	86,861,280
2025-10-17	6.390	6.430	6.310	6.320	6.320	142,901,329
2025-10-16	6.470	6.480	6.380	6.400	6.400	143,472,425
2025-10-15	6.520	6.570	6.420	6.490	6.490	176,606,612
2025-10-14	6.570	6.690	6.520	6.530	6.530	191,306,411
2025-10-13	6.520	6.630	6.470	6.570	6.570	217,774,292
2025-10-10	6.720	6.890	6.720	6.750	6.750	154,834,035
2025-10-09	6.800	6.810	6.600	6.790	6.790	252,340,339
2025-09-30	6.800	6.930	6.760	6.890	6.890	176,304,882
2025-09-29	6.780	6.870	6.650	6.810	6.810	163,457,195
2025-09-26	6.760	6.980	6.730	6.800	6.800	150,902,413
2025-09-25	6.830	6.900	6.760	6.800	6.800	123,401,975
2025-09-24	6.710	6.940	6.690	6.840	6.840	157,167,516
2025-09-23	6.940	6.950	6.680	6.760	6.760	184,520,337
2025-09-22	6.900	7.100	6.830	7.000	7.000	225,903,866
2025-09-19	6.750	7.040	6.680	6.980	6.980	273,315,185
2025-09-18	6.980	6.990	6.720	6.770	6.770	255,296,864
2025-09-17	7.030	7.080	6.930	7.050	7.050	166,363,987
2025-09-16	6.950	7.050	6.890	7.040	7.040	222,680,538
2025-09-15	6.920	7.040	6.820	6.970	6.970	228,923,025
2025-09-12	6.830	7.140	6.830	6.940	6.940	322,089,159
2025-09-11	6.820	6.840	6.730	6.830	6.830	146,290,475
2025-09-10	6.810	6.860	6.760	6.860	6.860	139,719,676
2025-09-09	6.790	6.910	6.740	6.860	6.860	217,939,804
2025-09-08	6.720	6.890	6.720	6.760	6.760	232,037,715
2025-09-05	6.530	6.590	6.490	6.590	6.590	117,109,143
2025-09-04	6.590	6.600	6.480	6.530	6.530	153,722,519
2025-09-03	6.750	6.790	6.560	6.580	6.580	174,594,262
2025-09-02	6.800	6.890	6.680	6.720	6.720	206,024,978
2025-09-01	6.760	6.860	6.700	6.810	6.810	140,682,543
2025-08-29	6.890	6.920	6.780	6.790	6.790	197,939,254
2025-08-28	6.750	6.810	6.620	6.770	6.770	211,908,852
2025-08-27	6.950	7.010	6.740	6.740	6.740	297,615,220
2025-08-26	6.980	7.030	6.900	6.990	6.990	437,946,406
2025-08-25	6.660	7.220	6.650	7.160	7.160	792,389,790
2025-08-22	6.560	6.560	6.510	6.560	6.560	130,769,944
2025-08-21	6.550	6.590	6.530	6.560	6.560	129,478,430
2025-08-20	6.520	6.600	6.490	6.550	6.550	129,958,230
2025-08-19	6.540	6.610	6.510	6.530	6.530	162,418,652
2025-08-18	6.530	6.560	6.480	6.500	6.500	138,162,542
2025-08-15	6.430	6.590	6.420	6.530	6.530	159,536,835
2025-08-14	6.460	6.550	6.430	6.430	6.430	120,142,307
2025-08-13	6.480	6.500	6.430	6.460	6.460	81,074,221
2025-08-12	6.460	6.500	6.450	6.470	6.470	73,421,761
2025-08-11	6.480	6.520	6.470	6.480	6.480	82,178,878
2025-08-08	6.460	6.470	6.420	6.450	6.450	51,430,738
2025-08-07	6.430	6.480	6.400	6.470	6.470	77,603,831
2025-08-06	6.430	6.450	6.400	6.440	6.440	56,847,005
2025-08-05	6.410	6.450	6.390	6.450	6.450	65,263,413
2025-08-04	6.370	6.410	6.350	6.410	6.410	59,030,369
2025-08-01	6.440	6.460	6.390	6.390	6.390	92,360,371
2025-07-31	6.670	6.680	6.420	6.440	6.440	229,951,072
2025-07-30	6.800	6.880	6.690	6.700	6.700	158,927,796
2025-07-29	6.760	6.810	6.700	6.810	6.810	99,347,899
2025-07-28	6.780	6.840	6.680	6.790	6.790	119,404,153
2025-07-25	6.810	6.840	6.760	6.780	6.780	123,594,926
2025-07-24	6.700	6.840	6.670	6.810	6.810	184,232,987

← NewerPage 5 of 21 · 1,212 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.