Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	24.210	25.940	24.070	25.430	24.868	27,874,721
2022-10-28	24.110	24.720	23.840	23.930	23.401	18,111,594
2022-10-27	24.020	24.850	23.610	24.200	23.665	21,610,366
2022-10-26	22.960	24.310	22.830	23.790	23.264	21,193,443
2022-10-25	23.610	23.710	22.640	22.940	22.433	17,480,752
2022-10-24	23.560	24.200	23.190	24.000	23.469	21,868,944
2022-10-21	23.320	23.700	22.920	23.530	23.010	14,447,713
2022-10-20	23.300	23.900	22.880	23.140	22.628	15,904,568
2022-10-19	23.080	23.970	22.820	23.280	22.765	19,004,642
2022-10-18	23.220	23.670	22.760	23.290	22.775	16,709,325
2022-10-17	22.050	23.370	21.990	23.230	22.716	24,817,136
2022-10-14	22.030	22.680	21.880	22.060	21.572	20,585,067
2022-10-13	21.430	22.600	21.150	22.020	21.533	24,083,142
2022-10-12	20.230	21.580	20.010	21.470	20.995	14,585,952
2022-10-11	19.900	20.380	19.320	20.330	19.881	8,684,321
2022-10-10	20.220	20.350	19.700	19.810	19.372	6,723,155
2022-09-30	20.590	20.790	20.100	20.210	19.763	8,495,537
2022-09-29	20.100	20.910	19.900	20.620	20.164	11,733,490
2022-09-28	20.460	20.470	19.880	19.970	19.528	7,094,135
2022-09-27	19.800	20.480	19.780	20.470	20.017	9,065,891
2022-09-26	20.300	20.300	19.500	19.630	19.196	11,520,202
2022-09-23	20.900	21.350	20.390	20.480	20.027	12,267,285
2022-09-22	20.410	21.500	20.360	20.940	20.477	16,404,209
2022-09-21	20.230	20.670	19.780	20.590	20.135	13,035,839
2022-09-20	20.550	20.680	19.820	20.390	19.939	15,724,068
2022-09-19	21.150	21.390	20.230	20.300	19.851	19,583,362
2022-09-16	20.570	22.450	20.410	21.350	20.878	31,410,448
2022-09-15	20.150	20.820	19.930	20.610	20.154	31,106,058
2022-09-14	18.890	20.300	18.650	20.170	19.724	29,320,245
2022-09-13	18.890	19.360	18.890	19.080	18.658	10,897,004
2022-09-09	18.860	18.970	18.630	18.890	18.472	5,524,171
2022-09-08	18.910	19.140	18.820	18.830	18.414	3,812,527
2022-09-07	19.020	19.180	18.810	19.140	18.717	5,720,883
2022-09-06	19.500	19.870	18.960	19.130	18.707	8,033,801
2022-09-05	19.020	19.540	18.790	19.330	18.903	8,106,287
2022-09-02	18.620	19.090	18.590	19.000	18.580	5,066,417
2022-09-01	18.750	19.090	18.580	18.610	18.199	6,076,693
2022-08-31	19.130	19.210	18.700	18.810	18.394	7,083,628
2022-08-30	19.010	19.360	19.010	19.190	18.766	4,829,900
2022-08-29	18.710	19.080	18.470	19.000	18.580	3,911,926
2022-08-26	19.090	19.260	18.800	18.860	18.443	7,848,980
2022-08-25	19.180	19.290	18.840	19.090	18.668	5,284,781
2022-08-24	19.710	19.720	19.050	19.080	18.658	9,232,519
2022-08-23	19.250	19.980	19.200	19.740	19.304	11,121,613
2022-08-22	18.750	19.490	18.310	19.450	19.020	11,036,428
2022-08-19	18.880	19.300	18.770	18.800	18.384	10,403,966
2022-08-18	18.960	19.090	18.610	18.880	18.463	9,300,916
2022-08-17	19.230	19.250	18.700	18.940	18.521	11,310,346
2022-08-16	19.210	19.320	19.020	19.220	18.795	8,744,521
2022-08-15	19.660	19.700	19.010	19.140	18.717	14,560,334
2022-08-12	19.550	19.750	19.420	19.600	19.167	7,437,610
2022-08-11	19.500	19.720	19.390	19.660	19.225	6,936,624
2022-08-10	19.680	19.700	19.300	19.390	18.961	9,287,222
2022-08-09	19.950	20.070	19.480	19.700	19.264	11,016,861
2022-08-08	20.770	20.770	19.840	19.930	19.489	14,693,118
2022-08-05	18.890	20.540	18.850	20.400	19.949	28,275,275
2022-08-04	18.480	19.000	18.420	18.800	18.384	8,905,384
2022-08-03	18.000	19.050	18.000	18.400	17.993	12,488,879
2022-08-02	18.420	18.430	17.600	17.810	17.416	10,348,678
2022-08-01	18.440	18.650	18.180	18.650	18.238	7,135,237

← NewerPage 17 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.