Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	19.030	19.030	18.420	18.450	18.042	8,419,209
2022-07-28	18.870	19.200	18.800	19.030	18.609	6,877,358
2022-07-27	18.700	18.870	18.600	18.770	18.355	4,273,624
2022-07-26	18.700	18.870	18.540	18.720	18.306	4,613,037
2022-07-25	18.890	19.070	18.600	18.670	18.257	5,264,989
2022-07-22	19.190	19.260	18.690	18.880	18.463	7,174,165
2022-07-21	19.000	19.400	18.910	19.180	18.756	8,236,769
2022-07-20	19.110	19.260	18.920	19.020	18.599	5,995,754
2022-07-19	18.440	19.200	18.310	19.180	18.756	12,410,303
2022-07-18	18.380	18.540	18.210	18.440	18.032	7,040,794
2022-07-15	18.400	18.620	18.080	18.300	17.895	12,964,338
2022-07-14	18.850	18.960	18.660	18.670	18.257	7,095,818
2022-07-13	18.670	18.870	18.590	18.830	18.414	6,583,251
2022-07-12	19.190	19.220	18.670	18.670	18.257	10,419,964
2022-07-11	19.610	19.750	18.950	19.220	18.795	10,184,604
2022-07-08	20.100	20.100	19.740	19.750	19.313	7,705,532
2022-07-07	20.270	20.270	19.670	20.080	19.636	11,654,083
2022-07-06	20.320	20.590	19.800	20.200	19.753	13,935,584
2022-07-05	20.020	20.740	19.740	20.350	19.900	22,120,298
2022-07-04	20.000	20.620	19.890	19.990	19.548	14,114,765
2022-07-01	19.930	19.990	19.530	19.560	19.128	10,306,077
2022-06-30	19.950	20.170	19.790	19.930	19.465	12,486,345
2022-06-29	20.130	20.640	19.900	19.920	19.455	14,917,936
2022-06-28	20.350	20.430	19.820	20.300	19.826	19,839,453
2022-06-27	21.110	21.120	20.300	20.450	19.973	20,138,102
2022-06-24	20.350	21.120	20.210	21.020	20.529	19,364,550
2022-06-23	20.300	20.600	19.740	20.150	19.680	20,759,702
2022-06-22	20.940	21.200	20.290	20.390	19.914	19,185,818
2022-06-21	21.090	21.730	20.640	20.940	20.451	29,672,227
2022-06-20	22.720	22.720	20.890	21.100	20.608	56,505,931
2022-06-17	20.650	20.650	20.650	20.650	20.168	0
2022-06-16	20.650	20.650	20.650	20.650	20.168	0
2022-06-15	20.650	20.650	20.650	20.650	20.168	0
2022-06-14	20.650	20.650	20.650	20.650	20.168	0
2022-06-13	20.650	20.650	20.650	20.650	20.168	0
2022-06-10	19.690	20.690	19.600	20.650	20.168	17,671,949
2022-06-09	19.940	19.960	19.390	19.670	19.211	10,679,015
2022-06-08	19.770	20.310	19.520	19.960	19.494	14,578,273
2022-06-07	19.540	19.810	19.170	19.740	19.279	13,485,416
2022-06-06	18.600	19.740	18.600	19.530	19.074	18,601,803
2022-06-02	18.210	18.620	18.010	18.570	18.137	9,206,939
2022-06-01	18.100	18.580	18.050	18.210	17.785	12,231,398
2022-05-31	17.410	18.150	17.360	18.090	17.668	15,279,731
2022-05-30	16.900	17.530	16.770	17.330	16.926	12,222,450
2022-05-27	17.250	17.430	16.680	16.850	16.457	10,477,852
2022-05-26	17.110	17.280	16.700	17.130	16.730	9,492,854
2022-05-25	17.000	17.180	16.800	17.100	16.701	6,897,991
2022-05-24	17.840	17.840	16.860	16.870	16.476	12,238,445
2022-05-23	17.640	17.950	17.550	17.870	17.453	10,927,114
2022-05-20	17.100	17.500	17.070	17.430	17.023	9,530,917
2022-05-19	17.090	17.200	16.800	17.040	16.642	9,749,512
2022-05-18	17.360	17.720	17.300	17.370	16.965	12,495,678
2022-05-17	17.490	17.490	16.820	17.140	16.740	10,919,118
2022-05-16	17.850	17.950	17.050	17.230	16.828	12,268,131
2022-05-13	18.030	18.130	17.560	17.740	17.326	7,615,864
2022-05-12	17.550	18.170	17.520	17.880	17.463	8,656,452
2022-05-11	17.490	18.300	17.310	17.620	17.209	16,213,052
2022-05-10	16.900	17.490	16.720	17.330	16.926	11,978,450
2022-05-09	17.250	17.470	16.940	17.100	16.701	11,075,485
2022-05-06	16.940	18.000	16.640	17.390	16.984	17,176,900

← NewerPage 18 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.