Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	15.300	15.450	14.840	14.840	14.840	11,225,562
2024-07-22	15.340	15.660	15.170	15.370	15.370	19,773,287
2024-07-19	14.690	15.070	14.580	14.990	14.990	12,753,197
2024-07-18	14.710	14.800	14.480	14.690	14.690	10,835,025
2024-07-17	15.090	15.090	14.750	14.790	14.790	9,757,932
2024-07-16	14.610	14.990	14.500	14.900	14.900	8,546,400
2024-07-15	14.870	14.920	14.570	14.660	14.660	9,134,200
2024-07-12	15.150	15.160	14.840	14.920	14.920	8,177,913
2024-07-11	14.910	15.120	14.780	15.000	15.000	14,732,007
2024-07-10	14.700	14.980	14.330	14.670	14.670	16,705,866
2024-07-09	14.520	15.010	14.430	14.980	14.980	15,667,914
2024-07-08	14.920	14.920	14.460	14.540	14.540	15,256,728
2024-07-05	15.290	15.360	14.940	15.010	15.010	18,537,847
2024-07-04	15.800	16.030	15.230	15.240	15.240	17,390,423
2024-07-03	16.690	16.800	15.600	15.750	15.750	30,444,114
2024-07-02	16.960	17.040	16.570	16.690	16.690	11,108,328
2024-07-01	17.380	17.380	16.870	17.110	16.840	6,862,900
2024-06-28	17.560	17.880	17.250	17.260	16.988	10,253,728
2024-06-27	17.810	17.840	17.410	17.600	17.322	7,197,786
2024-06-26	16.900	17.890	16.800	17.810	17.529	12,884,372
2024-06-25	17.030	17.290	16.700	16.900	16.633	10,690,400
2024-06-24	17.750	17.760	16.910	17.020	16.751	15,650,504
2024-06-21	17.920	17.970	17.700	17.900	17.618	6,126,581
2024-06-20	18.220	18.360	18.000	18.010	17.726	8,339,975
2024-06-19	18.700	18.700	18.340	18.360	18.070	6,368,600
2024-06-18	18.400	18.660	18.340	18.510	18.218	8,220,142
2024-06-17	18.330	18.630	18.310	18.390	18.100	6,866,902
2024-06-14	18.060	18.460	17.970	18.390	18.100	10,579,706
2024-06-13	18.110	18.200	17.900	18.060	17.775	6,183,137
2024-06-12	18.020	18.240	18.020	18.110	17.824	5,819,000
2024-06-11	17.600	18.160	17.410	18.060	17.775	9,814,895
2024-06-07	17.870	17.970	17.560	17.640	17.362	7,184,278
2024-06-06	18.270	18.350	17.720	17.770	17.490	11,510,145
2024-06-05	18.330	18.480	18.200	18.200	17.913	7,924,051
2024-06-04	18.010	18.250	17.920	18.220	17.933	6,474,954
2024-06-03	18.170	18.320	17.910	18.080	17.795	7,611,634
2024-05-31	18.060	18.410	18.060	18.230	17.942	6,491,530
2024-05-30	18.240	18.240	17.900	18.120	17.834	6,456,055
2024-05-29	18.150	18.360	18.010	18.100	17.814	6,921,000
2024-05-28	18.100	18.310	17.980	18.180	17.893	9,360,638
2024-05-27	17.600	18.250	17.350	18.210	17.923	16,258,875
2024-05-24	18.010	18.060	17.520	17.560	17.283	12,088,782
2024-05-23	18.850	18.850	17.990	18.010	17.726	14,648,923
2024-05-22	18.700	18.730	18.430	18.630	18.336	10,208,200
2024-05-21	18.900	18.900	18.680	18.730	18.434	6,720,385
2024-05-20	18.740	19.200	18.490	18.910	18.612	14,010,444
2024-05-17	18.630	19.040	18.440	18.730	18.434	14,932,610
2024-05-16	18.420	18.890	18.240	18.600	18.307	13,941,900
2024-05-15	18.580	18.620	18.370	18.380	18.090	6,314,100
2024-05-14	18.410	18.790	18.390	18.590	18.297	10,400,893
2024-05-13	18.770	18.770	18.320	18.410	18.120	11,937,535
2024-05-10	19.190	19.320	18.800	18.890	18.592	10,804,900
2024-05-09	19.030	19.400	19.000	19.200	18.897	10,364,094
2024-05-08	19.550	19.580	18.980	19.010	18.710	13,312,867
2024-05-07	19.590	19.820	19.440	19.610	19.301	10,428,445
2024-05-06	19.990	20.000	19.410	19.580	19.271	17,469,409
2024-04-30	19.800	19.910	19.430	19.650	19.340	11,170,171
2024-04-29	19.310	19.950	19.300	19.850	19.537	14,664,500
2024-04-26	19.000	19.680	18.980	19.460	19.153	17,575,553
2024-04-25	19.280	19.330	18.960	18.990	18.690	11,444,325

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-02	0.2700 CNY
2023-06-26	0.2000 CNY
2022-07-01	0.0250 CNY
2021-05-18	0.0510 CNY
2020-06-12	0.0250 CNY
2019-06-06	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.