Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	29.490	29.570	28.850	29.100	28.641	5,186,701
2023-07-25	29.600	29.790	28.800	29.370	28.907	7,239,937
2023-07-24	29.230	29.890	29.150	29.410	28.946	5,780,938
2023-07-21	29.380	29.550	29.050	29.240	28.779	4,648,300
2023-07-20	29.600	29.850	29.220	29.270	28.808	7,597,320
2023-07-19	29.670	29.920	29.420	29.520	29.054	6,026,237
2023-07-18	30.380	30.650	29.550	29.630	29.162	13,158,173
2023-07-17	30.930	31.750	30.420	30.590	30.107	13,148,568
2023-07-14	28.750	30.470	28.750	30.370	29.891	18,207,298
2023-07-13	27.160	28.450	27.020	28.100	27.657	9,771,686
2023-07-12	28.210	28.220	27.200	27.240	26.810	6,271,333
2023-07-11	27.920	28.420	27.700	28.190	27.745	7,277,880
2023-07-10	27.880	28.270	27.580	28.020	27.578	7,229,567
2023-07-07	29.000	29.000	27.770	27.850	27.411	12,759,025
2023-07-06	29.290	29.850	28.920	29.020	28.562	6,692,311
2023-07-05	29.920	30.090	29.220	29.290	28.828	6,223,856
2023-07-04	29.950	30.080	29.410	29.780	29.310	5,698,214
2023-07-03	29.980	29.980	28.880	29.780	29.310	8,747,811
2023-06-30	30.030	30.080	29.520	29.760	29.290	6,786,181
2023-06-29	30.180	30.420	29.780	29.960	29.487	7,161,696
2023-06-28	30.760	30.950	29.620	30.260	29.783	8,087,681
2023-06-27	31.150	31.230	30.220	30.760	30.275	9,297,175
2023-06-26	32.300	32.410	31.000	31.090	30.599	8,868,980
2023-06-21	33.910	34.150	32.650	32.800	32.075	8,422,100
2023-06-20	33.450	34.350	33.300	34.060	33.307	9,432,825
2023-06-19	32.680	33.680	32.430	33.510	32.769	12,254,134
2023-06-16	31.400	32.690	31.250	32.530	31.811	13,641,832
2023-06-15	31.820	32.110	31.230	31.370	30.676	10,928,100
2023-06-14	32.340	32.510	31.800	31.910	31.204	9,061,677
2023-06-13	31.780	32.580	31.050	32.430	31.713	9,739,308
2023-06-12	32.430	33.080	31.820	32.030	31.322	7,456,936
2023-06-09	32.400	32.750	32.080	32.650	31.928	8,871,531
2023-06-08	32.220	32.650	31.840	32.460	31.742	8,793,419
2023-06-07	30.950	32.790	30.930	32.300	31.586	9,656,420
2023-06-06	31.540	31.890	30.980	31.100	30.412	8,864,641
2023-06-05	31.490	31.600	30.980	31.500	30.804	6,944,904
2023-06-02	31.660	31.870	30.890	31.260	30.569	8,388,856
2023-06-01	31.110	32.150	30.800	31.540	30.843	12,077,101
2023-05-31	30.380	31.600	30.350	31.550	30.852	13,642,843
2023-05-30	29.260	30.480	28.850	30.350	29.679	12,998,683
2023-05-29	30.500	31.100	29.350	29.390	28.740	14,532,608
2023-05-26	30.060	30.770	29.930	30.610	29.933	7,937,248
2023-05-25	30.330	30.470	29.190	29.880	29.219	10,478,371
2023-05-24	30.010	30.680	29.480	30.360	29.689	13,173,922
2023-05-23	29.880	30.790	29.040	30.340	29.669	17,587,709
2023-05-22	29.480	29.800	28.550	29.190	28.545	10,204,473
2023-05-19	29.250	29.980	28.240	29.480	28.828	17,294,365
2023-05-18	29.120	29.420	28.980	29.200	28.554	8,583,194
2023-05-17	28.900	29.700	28.740	29.160	28.515	8,737,458
2023-05-16	29.800	29.990	28.880	29.060	28.417	13,439,657
2023-05-15	30.280	30.290	29.180	29.920	29.258	9,041,029
2023-05-12	30.500	31.580	30.100	30.280	29.611	8,637,041
2023-05-11	30.950	31.380	30.420	30.800	30.119	5,824,695
2023-05-10	30.510	31.600	30.310	31.000	30.315	10,073,212
2023-05-09	31.490	31.580	30.500	30.520	29.845	9,782,288
2023-05-08	31.200	31.930	30.390	31.600	30.901	8,946,548
2023-05-05	30.440	31.360	30.230	31.020	30.334	10,041,436
2023-05-04	31.150	31.270	29.850	30.400	29.728	11,102,341
2023-04-28	31.700	32.180	30.680	31.060	30.373	18,358,658
2023-04-27	29.500	32.200	29.300	32.030	31.322	30,387,030

← NewerPage 14 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.