Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	30.800	31.180	29.700	29.810	29.151	10,015,777
2023-01-30	30.600	31.290	30.350	31.010	30.324	12,868,875
2023-01-20	30.150	30.900	29.980	30.160	29.493	9,267,024
2023-01-19	29.680	30.660	29.480	30.460	29.787	13,948,384
2023-01-18	28.710	30.000	28.660	29.690	29.034	13,879,991
2023-01-17	28.270	28.860	28.160	28.860	28.222	8,772,759
2023-01-16	27.480	28.920	27.480	28.580	27.948	17,776,688
2023-01-13	26.990	27.060	26.560	26.690	26.100	4,589,514
2023-01-12	27.100	27.400	26.790	26.980	26.383	5,489,306
2023-01-11	27.690	27.950	26.930	27.130	26.530	6,068,755
2023-01-10	27.980	28.270	27.580	27.690	27.078	4,075,499
2023-01-09	27.350	28.220	27.300	28.050	27.430	8,856,059
2023-01-06	27.960	28.000	27.350	27.500	26.892	6,589,074
2023-01-05	28.020	28.200	27.460	27.800	27.185	10,102,335
2023-01-04	28.350	28.690	27.870	28.260	27.635	11,641,241
2023-01-03	26.090	28.500	26.000	28.240	27.616	16,990,958
2022-12-30	25.750	26.450	25.730	26.080	25.503	7,077,218
2022-12-29	24.910	26.190	24.600	25.800	25.230	8,896,674
2022-12-28	25.210	25.410	24.520	24.750	24.203	6,204,033
2022-12-27	25.190	25.620	24.910	25.350	24.790	3,938,033
2022-12-26	25.040	25.390	24.910	25.110	24.555	3,548,640
2022-12-23	24.350	25.250	24.010	25.100	24.545	7,521,356
2022-12-22	24.630	25.000	24.180	24.330	23.792	4,124,700
2022-12-21	24.650	25.180	24.170	24.520	23.978	4,918,505
2022-12-20	25.200	25.880	24.630	24.650	24.105	5,097,200
2022-12-19	25.900	26.440	25.050	25.190	24.633	6,297,676
2022-12-16	25.630	25.960	25.340	25.820	25.249	5,861,167
2022-12-15	25.630	26.360	25.450	25.750	25.181	6,421,529
2022-12-14	25.300	26.250	25.150	25.630	25.063	9,833,828
2022-12-13	25.880	25.880	24.950	25.260	24.702	9,273,978
2022-12-12	24.880	26.400	24.810	25.880	25.308	11,257,272
2022-12-09	25.430	25.430	24.770	24.780	24.232	8,743,185
2022-12-08	25.510	25.680	25.000	25.200	24.643	11,402,235
2022-12-07	26.590	26.590	25.560	25.580	25.014	11,866,857
2022-12-06	26.500	26.700	26.020	26.600	26.012	7,310,428
2022-12-05	26.890	27.190	26.350	26.470	25.885	11,792,841
2022-12-02	27.560	27.950	26.500	26.850	26.256	11,974,524
2022-12-01	27.220	27.800	26.830	27.740	27.127	10,019,784
2022-11-30	27.170	27.300	26.750	26.970	26.374	5,206,890
2022-11-29	26.200	27.280	25.910	27.260	26.657	12,702,431
2022-11-28	25.660	26.260	25.430	26.030	25.454	8,214,199
2022-11-25	26.130	26.420	25.740	26.130	25.552	9,151,241
2022-11-24	26.770	26.790	25.920	26.140	25.562	10,956,400
2022-11-23	26.900	27.300	26.000	26.610	26.022	12,479,731
2022-11-22	27.000	27.710	26.700	27.030	26.432	11,742,381
2022-11-21	26.460	27.450	26.040	27.180	26.579	14,002,557
2022-11-18	27.210	28.330	26.480	26.560	25.973	22,005,436
2022-11-17	26.400	27.460	26.100	27.380	26.775	13,148,054
2022-11-16	26.500	27.100	26.000	26.350	25.767	11,753,213
2022-11-15	25.440	27.070	25.420	26.550	25.963	16,960,954
2022-11-14	25.200	25.850	24.660	25.510	24.946	10,577,142
2022-11-11	26.500	26.700	25.360	25.490	24.926	14,198,362
2022-11-10	25.050	26.150	25.020	26.050	25.474	16,236,336
2022-11-09	24.960	25.800	24.600	25.330	24.770	14,162,814
2022-11-08	24.800	24.970	24.300	24.850	24.301	10,305,929
2022-11-07	24.300	25.290	24.200	24.930	24.379	18,972,074
2022-11-04	24.010	24.770	23.600	24.390	23.851	16,757,768
2022-11-03	25.000	25.090	23.910	24.010	23.479	24,202,893
2022-11-02	25.500	25.660	24.710	25.340	24.780	20,464,988
2022-11-01	25.350	26.060	24.850	25.540	24.975	18,152,941

← NewerPage 16 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.