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 |
Page 1 of 1 · 17 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.