Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	20.680	21.050	20.460	20.700	20.373	8,257,295
2024-01-18	20.660	21.100	20.040	20.790	20.462	11,511,409
2024-01-17	21.140	21.480	20.860	20.870	20.541	9,331,855
2024-01-16	21.200	21.350	20.710	21.200	20.866	11,426,827
2024-01-15	21.880	21.880	21.050	21.230	20.895	12,713,600
2024-01-12	22.570	22.570	21.600	21.920	21.574	15,658,818
2024-01-11	22.800	23.380	22.470	22.640	22.283	9,665,816
2024-01-10	22.690	22.890	22.280	22.510	22.155	9,027,526
2024-01-09	23.640	23.760	22.290	22.690	22.332	19,675,873
2024-01-08	25.100	25.150	23.400	23.530	23.159	12,492,910
2024-01-05	25.710	25.960	24.960	25.160	24.763	5,719,990
2024-01-04	25.840	26.120	25.500	25.600	25.196	4,524,484
2024-01-03	26.400	26.570	25.760	25.860	25.452	7,011,200
2024-01-02	27.040	27.210	26.550	26.550	26.131	4,958,109
2023-12-29	26.850	27.190	26.580	27.000	26.574	6,197,859
2023-12-28	25.830	27.060	25.630	26.840	26.417	7,093,443
2023-12-27	25.640	26.140	25.550	25.810	25.403	5,531,595
2023-12-26	25.780	26.020	25.310	25.940	25.531	4,169,534
2023-12-25	25.520	26.080	25.390	25.850	25.442	3,729,884
2023-12-22	26.500	26.540	25.420	25.560	25.157	7,536,700
2023-12-21	26.220	26.850	26.140	26.500	26.082	4,783,875
2023-12-20	27.250	27.300	26.480	26.510	26.092	4,109,968
2023-12-19	26.970	27.450	26.800	27.260	26.830	3,713,899
2023-12-18	27.310	27.600	26.910	26.970	26.544	3,889,072
2023-12-15	27.780	27.830	27.230	27.280	26.850	5,347,153
2023-12-14	27.980	28.100	27.620	27.700	27.263	5,375,897
2023-12-13	28.080	28.190	27.740	27.930	27.489	6,498,260
2023-12-12	27.960	28.190	27.810	28.010	27.568	9,245,790
2023-12-11	27.600	28.140	27.330	28.010	27.568	10,466,856
2023-12-08	26.800	28.000	26.630	27.810	27.371	16,853,768
2023-12-07	26.900	27.170	26.470	26.880	26.456	9,419,916
2023-12-06	26.490	27.080	25.740	26.710	26.289	11,629,718
2023-12-05	26.850	26.990	26.080	26.570	26.151	15,236,587
2023-12-04	26.910	28.150	26.210	27.220	26.791	19,009,377
2023-12-01	25.620	26.210	25.470	26.130	25.718	4,874,600
2023-11-30	25.670	25.940	25.430	25.620	25.216	2,876,100
2023-11-29	25.820	26.060	25.660	25.760	25.354	2,551,300
2023-11-28	26.120	26.120	25.620	25.870	25.462	3,048,000
2023-11-27	25.710	26.320	25.590	25.940	25.531	4,647,900
2023-11-24	26.490	26.490	25.650	25.750	25.344	4,204,786
2023-11-23	26.160	26.520	25.780	26.390	25.974	3,183,861
2023-11-22	26.250	26.700	26.080	26.090	25.678	3,735,751
2023-11-21	26.800	26.950	26.320	26.360	25.944	4,353,500
2023-11-20	26.860	26.980	26.420	26.800	26.377	5,149,938
2023-11-17	26.670	26.980	26.610	26.820	26.397	4,720,295
2023-11-16	26.760	27.080	26.670	26.770	26.348	3,189,188
2023-11-15	27.190	27.280	26.830	26.880	26.456	3,712,863
2023-11-14	26.550	27.180	26.540	26.910	26.485	5,319,200
2023-11-13	26.300	26.850	26.300	26.550	26.131	5,825,854
2023-11-10	26.460	26.650	26.240	26.240	25.826	4,042,617
2023-11-09	26.620	26.900	26.420	26.660	26.239	6,022,040
2023-11-08	26.490	27.220	26.340	26.530	26.111	6,904,400
2023-11-07	26.400	26.670	26.120	26.420	26.003	5,109,426
2023-11-06	25.550	26.550	25.550	26.420	26.003	8,029,800
2023-11-03	25.480	25.810	25.300	25.450	25.048	5,818,853
2023-11-02	26.120	26.260	25.140	25.210	24.812	5,657,579
2023-11-01	26.110	26.380	25.910	26.040	25.629	4,630,808
2023-10-31	26.410	26.470	25.830	26.120	25.708	6,017,642
2023-10-30	25.400	26.650	25.300	26.410	25.993	12,478,324
2023-10-27	24.690	25.600	24.600	25.360	24.960	7,479,000

← NewerPage 12 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.