Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	24.800	25.380	24.300	24.320	23.752	22,248,894
2022-01-26	24.430	24.700	23.730	24.040	23.479	12,865,999
2022-01-25	25.850	26.050	24.240	24.350	23.782	18,661,685
2022-01-24	25.900	26.460	25.470	25.850	25.247	8,549,990
2022-01-21	25.600	26.290	25.600	25.700	25.100	8,597,609
2022-01-20	26.400	26.500	25.610	25.740	25.139	14,896,334
2022-01-19	26.850	27.320	26.330	26.390	25.774	15,760,131
2022-01-18	27.850	28.200	27.080	27.160	26.526	18,516,368
2022-01-17	27.000	28.080	27.000	27.720	27.073	13,497,640
2022-01-14	27.200	27.600	26.420	26.770	26.145	13,175,144
2022-01-13	28.020	28.480	27.310	27.400	26.761	5,645,445
2022-01-12	27.900	28.170	27.620	27.840	27.190	4,186,336
2022-01-11	28.090	28.300	27.710	27.820	27.171	6,515,719
2022-01-10	27.630	28.370	27.030	28.030	27.376	7,711,660
2022-01-07	28.210	28.290	27.530	27.570	26.927	6,930,996
2022-01-06	28.940	28.990	27.910	27.970	27.317	9,677,513
2022-01-05	29.380	29.660	28.880	28.960	28.284	7,855,576
2022-01-04	28.550	29.670	28.550	29.350	28.665	11,565,982
2021-12-31	28.020	29.080	28.020	28.530	27.864	9,470,218
2021-12-30	27.870	28.250	27.640	28.100	27.444	8,231,518
2021-12-29	28.620	28.700	27.690	27.860	27.210	12,350,725
2021-12-28	29.280	29.570	28.470	28.610	27.942	9,381,415
2021-12-27	29.350	29.490	28.680	29.170	28.489	5,192,378
2021-12-24	29.630	29.630	28.580	29.370	28.685	6,707,649
2021-12-23	29.800	29.870	29.430	29.510	28.821	5,811,130
2021-12-22	30.760	30.790	29.940	29.990	29.290	7,498,504
2021-12-21	29.810	30.790	29.700	30.560	29.847	10,365,816
2021-12-20	29.580	30.120	29.370	29.800	29.105	9,615,748
2021-12-17	30.100	30.250	29.490	29.730	29.036	5,582,649
2021-12-16	29.390	30.490	29.380	30.090	29.388	10,745,898
2021-12-15	29.870	29.870	29.300	29.540	28.851	5,975,831
2021-12-14	29.450	29.960	29.270	29.710	29.017	9,234,280
2021-12-13	28.840	29.880	28.700	29.570	28.880	10,341,142
2021-12-10	28.550	29.190	28.280	28.870	28.196	9,757,617
2021-12-09	28.880	29.350	28.330	28.540	27.874	12,203,314
2021-12-08	29.070	29.360	28.480	29.050	28.372	8,320,527
2021-12-07	28.920	30.270	28.880	29.270	28.587	11,141,444
2021-12-06	29.650	30.490	28.880	29.040	28.362	16,194,615
2021-12-03	29.150	30.980	29.100	30.170	29.466	17,247,290
2021-12-02	29.800	30.960	29.110	29.270	28.587	15,449,201
2021-12-01	28.780	29.910	28.370	29.570	28.880	12,486,302
2021-11-30	27.620	29.200	27.620	28.750	28.079	10,070,229
2021-11-29	27.730	28.160	27.490	27.730	27.083	5,406,565
2021-11-26	28.350	28.730	27.610	28.020	27.366	7,030,569
2021-11-25	28.880	28.960	28.380	28.500	27.835	7,387,779
2021-11-24	28.760	28.830	28.300	28.350	27.688	5,633,285
2021-11-23	28.660	29.100	28.070	28.750	28.079	6,916,940
2021-11-22	28.600	28.870	28.380	28.510	27.845	4,628,504
2021-11-19	28.000	29.040	28.000	28.690	28.020	5,897,328
2021-11-18	28.480	28.680	27.890	27.900	27.249	4,477,156
2021-11-17	28.410	28.820	28.230	28.460	27.796	4,079,789
2021-11-16	28.900	29.160	28.450	28.580	27.913	5,060,455
2021-11-15	29.300	29.760	28.860	29.000	28.323	7,016,818
2021-11-12	28.970	29.190	28.500	29.020	28.343	6,973,374
2021-11-11	29.000	29.150	28.470	28.970	28.294	5,937,332
2021-11-10	29.100	29.250	28.700	28.880	28.206	5,894,806
2021-11-09	28.130	29.200	27.960	29.010	28.333	12,283,643
2021-11-08	27.880	28.100	27.440	27.990	27.337	8,173,299
2021-11-05	27.360	28.260	27.160	28.020	27.366	11,654,787
2021-11-04	27.300	27.600	27.050	27.110	26.477	6,350,626

← NewerPage 20 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.