Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	32.660	32.770	29.580	29.710	29.053	32,877,617
2023-04-25	33.360	33.660	32.280	32.790	32.065	16,809,588
2023-04-24	35.990	36.060	32.940	33.500	32.759	27,396,918
2023-04-21	36.500	37.770	35.580	35.700	34.911	28,296,024
2023-04-20	33.710	36.760	33.710	36.330	35.527	31,887,007
2023-04-19	33.140	34.440	33.070	33.420	32.681	8,951,956
2023-04-18	33.600	33.980	32.910	33.380	32.642	7,648,925
2023-04-17	34.360	34.500	33.220	33.820	33.072	10,882,106
2023-04-14	34.570	35.200	33.500	34.360	33.600	11,849,335
2023-04-13	33.670	35.550	33.500	34.560	33.796	18,662,397
2023-04-12	32.610	34.580	32.340	34.000	33.248	17,661,358
2023-04-11	32.210	33.190	31.750	32.590	31.869	17,835,856
2023-04-10	35.160	35.190	31.750	32.320	31.605	20,074,338
2023-04-07	35.450	35.450	34.430	34.800	34.031	11,244,965
2023-04-06	35.000	35.980	34.050	35.450	34.666	15,221,433
2023-04-04	34.160	36.000	33.700	35.450	34.666	26,769,584
2023-04-03	33.520	34.800	33.200	34.160	33.405	25,056,636
2023-03-31	31.600	33.470	31.160	33.250	32.515	19,131,402
2023-03-30	32.550	32.600	31.600	31.900	31.195	14,512,115
2023-03-29	33.400	34.030	32.010	32.560	31.840	20,746,058
2023-03-28	34.350	35.750	33.100	33.520	32.779	23,260,612
2023-03-27	32.360	33.750	32.280	33.250	32.515	20,970,302
2023-03-24	33.850	34.070	31.540	32.350	31.635	31,500,394
2023-03-23	33.250	34.000	32.510	33.700	32.955	14,239,516
2023-03-22	33.130	33.480	32.230	33.380	32.642	14,478,513
2023-03-21	32.800	33.940	32.700	33.130	32.397	16,359,212
2023-03-20	35.720	35.850	32.650	32.890	32.163	20,010,649
2023-03-17	34.000	35.840	33.720	35.420	34.637	21,671,777
2023-03-16	33.370	34.760	33.080	34.050	33.297	13,798,001
2023-03-15	33.800	34.300	33.350	33.590	32.847	10,791,375
2023-03-14	33.940	34.580	33.380	33.970	33.219	14,577,750
2023-03-13	32.750	34.860	32.500	34.170	33.414	23,801,206
2023-03-10	31.990	33.630	31.800	33.080	32.349	25,546,890
2023-03-09	31.680	32.300	31.160	32.180	31.468	12,015,120
2023-03-08	31.630	32.380	31.280	31.910	31.204	12,655,173
2023-03-07	31.200	32.090	31.020	31.330	30.637	13,804,372
2023-03-06	31.000	31.410	30.000	31.260	30.569	13,104,874
2023-03-03	31.220	31.950	30.800	30.940	30.256	18,707,980
2023-03-02	31.110	31.620	30.710	31.210	30.520	13,762,358
2023-03-01	29.640	31.290	29.640	31.070	30.383	21,687,537
2023-02-28	29.290	31.510	29.290	29.650	28.994	21,104,347
2023-02-27	29.210	29.300	28.530	28.680	28.046	6,791,899
2023-02-24	29.300	29.880	28.850	29.450	28.799	8,214,984
2023-02-23	29.690	29.850	29.000	29.160	28.515	8,992,439
2023-02-22	28.220	29.850	28.180	29.500	28.848	13,691,319
2023-02-21	29.030	29.650	28.200	28.530	27.899	13,261,699
2023-02-20	28.450	29.400	28.400	29.120	28.476	11,118,939
2023-02-17	30.420	30.430	28.440	28.460	27.831	15,350,561
2023-02-16	29.690	31.060	29.100	30.160	29.493	16,730,481
2023-02-15	28.550	30.200	28.430	29.690	29.034	14,757,051
2023-02-14	29.000	29.010	28.400	28.570	27.938	9,389,995
2023-02-13	28.960	29.300	28.680	28.850	28.212	13,980,587
2023-02-10	30.060	30.440	28.980	29.070	28.427	8,699,618
2023-02-09	29.000	30.300	28.710	29.970	29.307	10,717,200
2023-02-08	29.530	29.850	29.130	29.250	28.603	10,696,726
2023-02-07	30.960	30.980	29.220	29.530	28.877	15,239,248
2023-02-06	29.890	31.280	29.800	31.080	30.393	16,170,434
2023-02-03	29.880	30.180	29.310	30.040	29.376	9,053,933
2023-02-02	30.050	30.500	29.410	29.560	28.906	6,839,060
2023-02-01	29.740	30.210	29.520	30.110	29.444	9,870,214

← NewerPage 15 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.