Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	19.050	19.340	18.950	19.330	19.025	12,720,539
2024-04-23	18.810	19.240	18.810	18.900	18.602	8,404,395
2024-04-22	18.700	19.200	18.350	18.910	18.612	12,226,055
2024-04-19	19.000	19.080	18.650	18.700	18.405	12,461,215
2024-04-18	19.290	19.480	18.940	19.160	18.858	11,708,307
2024-04-17	18.750	19.380	18.740	19.330	19.025	15,259,105
2024-04-16	18.870	19.200	18.610	18.770	18.474	15,769,115
2024-04-15	19.070	19.400	18.650	19.000	18.700	18,548,547
2024-04-12	19.480	19.690	19.060	19.100	18.799	10,863,716
2024-04-11	18.980	19.950	18.890	19.500	19.192	15,780,834
2024-04-10	19.480	19.580	18.920	19.130	18.828	12,667,611
2024-04-09	19.490	19.660	19.330	19.500	19.192	9,265,467
2024-04-08	19.850	19.890	19.370	19.380	19.074	19,555,423
2024-04-03	20.400	20.580	19.930	20.060	19.743	14,139,518
2024-04-02	21.240	21.240	20.450	20.580	20.255	14,547,660
2024-04-01	20.830	21.350	20.830	21.250	20.915	13,629,053
2024-03-29	20.700	20.790	20.250	20.780	20.452	7,189,200
2024-03-28	20.000	21.260	19.850	20.830	20.501	22,436,284
2024-03-27	20.880	20.950	19.720	19.750	19.438	18,315,541
2024-03-26	21.130	21.490	20.600	20.920	20.590	16,816,982
2024-03-25	21.980	22.100	21.260	21.270	20.934	18,505,052
2024-03-22	22.310	22.370	21.600	22.040	21.692	22,122,367
2024-03-21	22.760	22.970	22.350	22.390	22.037	23,671,387
2024-03-20	22.430	22.950	22.310	22.800	22.440	34,682,614
2024-03-19	22.350	22.670	22.170	22.310	21.958	26,916,052
2024-03-18	21.780	22.340	21.580	22.340	21.988	29,255,321
2024-03-15	21.720	21.820	21.330	21.780	21.436	19,680,187
2024-03-14	22.300	22.340	21.390	21.880	21.535	31,541,037
2024-03-13	21.990	23.110	21.940	22.440	22.086	43,476,879
2024-03-12	22.200	22.360	21.820	22.010	21.663	24,771,759
2024-03-11	22.000	22.200	21.660	22.200	21.850	20,814,723
2024-03-08	21.360	22.360	21.070	22.310	21.958	30,211,825
2024-03-07	21.850	22.070	21.150	21.150	20.816	21,003,174
2024-03-06	21.980	22.180	21.450	21.740	21.397	22,788,920
2024-03-05	22.550	22.640	21.820	22.090	21.741	27,386,452
2024-03-04	23.330	23.400	22.380	22.810	22.450	31,186,695
2024-03-01	22.060	23.140	21.900	23.020	22.657	35,335,581
2024-02-29	21.000	22.210	20.900	22.040	21.692	26,997,010
2024-02-28	22.680	23.150	20.860	20.890	20.560	37,863,243
2024-02-27	21.650	22.810	21.350	22.810	22.450	37,561,718
2024-02-26	21.490	21.740	21.210	21.330	20.993	22,228,383
2024-02-23	22.290	22.430	21.120	21.580	21.240	32,484,594
2024-02-22	21.990	22.450	21.630	22.030	21.682	14,279,371
2024-02-21	21.460	22.260	21.150	21.650	21.308	12,775,536
2024-02-20	21.450	21.700	21.070	21.640	21.299	11,091,624
2024-02-19	22.000	22.090	21.350	21.700	21.358	17,364,805
2024-02-08	21.390	22.890	21.030	21.560	21.220	31,286,662
2024-02-07	19.660	21.030	19.560	21.030	20.698	22,950,341
2024-02-06	17.230	19.120	17.130	19.120	18.818	13,176,269
2024-02-05	18.180	18.280	16.750	17.380	17.106	13,115,565
2024-02-02	18.710	19.090	17.640	18.180	17.893	10,835,998
2024-02-01	18.610	19.330	18.310	18.880	18.582	9,340,049
2024-01-31	19.500	19.670	18.370	18.520	18.228	11,982,590
2024-01-30	20.090	20.300	19.520	19.590	19.281	5,485,520
2024-01-29	21.110	21.260	20.040	20.100	19.783	8,300,610
2024-01-26	21.000	21.390	20.880	20.980	20.649	6,810,726
2024-01-25	20.690	21.350	20.180	21.200	20.866	8,411,110
2024-01-24	20.480	20.580	19.660	20.540	20.216	8,798,071
2024-01-23	19.480	20.540	19.300	20.330	20.009	12,445,597
2024-01-22	20.590	20.800	19.360	19.400	19.094	10,651,562

← NewerPage 11 of 21 · 1,212 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.