Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	24.250	24.900	24.180	24.790	24.399	6,210,971
2023-10-25	24.210	24.990	24.030	24.460	24.074	8,008,580
2023-10-24	23.450	24.160	23.450	24.010	23.631	8,510,876
2023-10-23	24.050	24.200	23.040	23.300	22.932	10,360,023
2023-10-20	25.010	25.090	24.010	24.030	23.651	8,519,819
2023-10-19	25.330	25.830	25.090	25.140	24.743	5,878,716
2023-10-18	26.060	26.060	25.100	25.380	24.980	9,745,021
2023-10-17	25.760	26.260	25.550	26.150	25.737	7,840,908
2023-10-16	27.000	27.070	25.500	25.700	25.294	10,412,279
2023-10-13	27.170	27.360	26.880	26.930	26.505	3,689,876
2023-10-12	27.820	28.190	27.250	27.270	26.840	6,816,849
2023-10-11	27.920	28.260	27.630	27.820	27.381	5,601,878
2023-10-10	28.070	28.230	27.900	27.930	27.489	3,574,055
2023-10-09	28.240	28.300	27.840	28.070	27.627	3,913,592
2023-09-28	28.030	28.330	27.830	28.240	27.794	5,066,952
2023-09-27	27.990	28.120	27.680	28.020	27.578	5,805,979
2023-09-26	27.660	28.440	27.510	27.990	27.548	7,627,255
2023-09-25	28.000	28.200	27.240	27.660	27.224	6,264,019
2023-09-22	26.820	28.090	26.520	27.800	27.361	8,515,210
2023-09-21	26.730	27.380	26.670	26.870	26.446	6,565,850
2023-09-20	26.500	27.250	26.430	26.820	26.397	6,283,272
2023-09-19	26.710	26.890	26.450	26.560	26.141	3,757,900
2023-09-18	26.400	27.000	26.260	26.820	26.397	5,047,900
2023-09-15	26.850	26.900	26.420	26.500	26.082	4,286,417
2023-09-14	27.220	27.290	26.580	26.850	26.426	5,452,891
2023-09-13	27.830	27.940	27.020	27.170	26.741	4,948,399
2023-09-12	27.760	28.290	27.640	27.950	27.509	4,335,300
2023-09-11	27.600	28.400	27.400	27.840	27.401	6,505,592
2023-09-08	27.650	27.850	27.350	27.580	27.145	3,281,391
2023-09-07	28.300	28.440	27.700	27.790	27.352	5,662,505
2023-09-06	28.110	28.390	27.670	28.250	27.804	4,281,978
2023-09-05	28.510	28.760	28.120	28.210	27.765	5,444,640
2023-09-04	28.780	28.830	28.200	28.590	28.139	6,486,884
2023-09-01	29.160	29.180	28.340	28.500	28.050	5,792,244
2023-08-31	28.980	29.400	28.600	29.180	28.720	7,206,451
2023-08-30	28.880	29.420	28.800	29.000	28.542	10,444,097
2023-08-29	27.010	28.490	26.880	28.440	27.991	10,393,969
2023-08-28	28.300	28.410	26.950	27.120	26.692	7,259,830
2023-08-25	27.710	28.060	26.700	26.880	26.456	7,974,999
2023-08-24	27.850	28.320	27.550	27.940	27.499	6,465,421
2023-08-23	27.500	28.490	27.330	27.730	27.292	10,430,299
2023-08-22	27.040	27.640	26.810	27.550	27.115	9,735,286
2023-08-21	27.470	27.730	26.900	26.980	26.554	8,451,680
2023-08-18	28.700	28.820	27.510	27.520	27.086	10,927,700
2023-08-17	28.510	29.000	28.110	28.660	28.208	4,036,439
2023-08-16	29.560	29.690	28.540	28.550	28.100	5,725,359
2023-08-15	29.820	30.060	29.160	29.410	28.946	4,485,080
2023-08-14	29.220	29.700	29.000	29.670	29.202	5,925,925
2023-08-11	29.830	30.300	29.400	29.450	28.985	5,451,619
2023-08-10	29.830	30.000	29.440	29.820	29.349	5,567,616
2023-08-09	30.110	30.380	29.810	30.000	29.527	5,582,800
2023-08-08	30.080	30.350	29.790	29.930	29.458	5,267,973
2023-08-07	30.000	30.520	29.890	30.050	29.576	7,519,608
2023-08-04	29.560	30.180	29.420	29.860	29.389	6,964,508
2023-08-03	29.500	29.980	29.400	29.560	29.094	7,455,223
2023-08-02	29.400	29.770	29.210	29.420	28.956	4,190,028
2023-08-01	29.280	29.780	29.000	29.470	29.005	5,559,045
2023-07-31	28.970	29.730	28.600	29.270	28.808	6,365,080
2023-07-28	28.890	29.230	28.690	29.040	28.582	4,416,293
2023-07-27	29.170	29.320	28.810	28.890	28.434	4,560,000

← NewerPage 13 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.