Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	12.990	13.330	12.970	13.100	13.100	25,063,992
2026-07-15	13.050	13.590	13.000	13.240	13.240	30,529,070
2026-07-14	13.200	13.550	12.680	12.940	12.940	31,937,088
2026-07-13	13.280	13.570	13.020	13.260	13.260	34,978,523
2026-07-10	13.310	13.650	13.230	13.380	13.380	34,971,527
2026-07-09	13.290	13.490	12.970	13.430	13.430	37,995,273
2026-07-08	12.520	13.460	12.400	13.300	13.300	46,091,199
2026-07-07	12.600	12.730	12.450	12.550	12.550	14,936,222
2026-07-06	12.970	13.000	12.610	12.650	12.650	19,742,236
2026-07-03	12.830	13.040	12.810	12.960	12.960	18,337,016
2026-07-02	13.030	13.220	12.830	12.830	12.830	26,855,967
2026-07-01	12.750	13.390	12.700	13.110	13.110	34,354,512
2026-06-30	12.400	12.930	12.260	12.650	12.650	22,387,123
2026-06-29	12.530	12.650	12.230	12.390	12.390	23,117,172
2026-06-26	13.030	13.260	12.560	12.560	12.560	27,593,203
2026-06-25	13.230	13.480	12.870	13.100	13.100	30,672,215
2026-06-24	13.560	13.650	13.040	13.260	13.260	32,717,191
2026-06-23	13.340	14.290	13.210	13.570	13.570	53,826,656
2026-06-22	12.910	13.370	12.560	13.350	13.350	34,000,906
2026-06-18	12.950	13.110	12.750	12.960	12.960	24,267,689
2026-06-17	13.000	13.270	12.800	12.980	12.980	26,454,529
2026-06-16	12.730	13.160	12.440	13.070	13.070	39,765,160
2026-06-15	12.780	12.870	12.650	12.730	12.730	27,757,420
2026-06-12	13.110	13.140	12.640	12.640	12.640	33,512,500
2026-06-11	13.190	13.290	12.800	12.890	12.890	21,130,869
2026-06-10	13.510	13.650	13.120	13.290	13.290	17,583,779
2026-06-09	13.530	13.630	13.290	13.580	13.580	15,981,014
2026-06-08	13.500	13.780	13.250	13.380	13.380	21,638,096
2026-06-05	14.000	14.100	13.590	13.780	13.780	19,089,439
2026-06-04	14.180	14.250	13.750	13.870	13.870	22,174,320
2026-06-03	14.310	14.570	14.130	14.320	14.320	19,807,289
2026-06-02	14.650	14.930	14.340	14.430	14.430	25,877,500
2026-06-01	14.060	14.780	14.050	14.480	14.480	29,667,600
2026-05-29	14.760	14.910	13.970	14.070	14.070	29,718,971
2026-05-28	14.660	14.850	14.250	14.730	14.730	27,685,820
2026-05-27	15.150	15.260	14.650	14.720	14.720	28,195,840
2026-05-26	15.380	15.510	14.940	15.230	15.230	26,296,859
2026-05-25	15.310	15.640	15.120	15.570	15.570	29,472,949
2026-05-22	15.410	15.670	15.110	15.300	15.300	33,469,281
2026-05-21	16.040	16.120	15.020	15.070	15.070	47,792,488
2026-05-20	16.130	16.260	15.820	15.900	15.900	31,200,939
2026-05-19	15.930	16.420	15.880	16.290	16.290	38,234,633
2026-05-18	15.800	16.200	15.770	15.900	15.900	34,578,648
2026-05-15	16.190	16.480	15.840	15.970	15.970	47,802,191
2026-05-14	16.590	16.880	16.110	16.130	16.130	43,721,289
2026-05-13	15.890	17.000	15.860	16.610	16.610	68,261,406
2026-05-12	16.300	16.300	15.880	15.950	15.950	47,134,559
2026-05-11	16.710	16.800	16.350	16.420	16.420	61,515,820
2026-05-08	16.360	17.150	16.000	16.630	16.630	81,492,328
2026-05-07	16.250	16.270	15.870	16.170	16.170	55,963,527
2026-05-06	15.870	16.360	15.700	16.360	16.360	78,495,695
2026-04-30	15.000	16.000	15.000	15.620	15.620	58,469,359
2026-04-29	15.490	15.510	15.010	15.160	15.160	45,983,930
2026-04-28	15.140	15.430	15.060	15.400	15.400	38,675,320
2026-04-27	14.940	15.300	14.880	15.250	15.250	31,521,779
2026-04-24	14.850	15.060	14.780	14.940	14.940	29,248,471
2026-04-23	15.070	15.290	14.930	15.070	15.070	31,380,789
2026-04-22	15.120	15.240	14.900	15.190	15.190	39,166,238
2026-04-21	15.410	15.410	15.060	15.100	15.100	47,836,930
2026-04-20	15.400	15.800	15.180	15.630	15.630	67,165,852

← NewerPage 2 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.