Beijing Venustech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 27.300 | 27.600 | 27.050 | 27.110 | 26.477 | 6,350,626 |
| 2021-11-03 | 26.750 | 27.330 | 26.700 | 27.240 | 26.604 | 7,319,652 |
| 2021-11-02 | 26.560 | 27.030 | 26.220 | 26.850 | 26.223 | 9,309,685 |
| 2021-11-01 | 25.790 | 26.740 | 25.600 | 26.560 | 25.940 | 8,895,985 |
| 2021-10-29 | 25.180 | 25.660 | 25.040 | 25.530 | 24.934 | 5,507,525 |
| 2021-10-28 | 24.400 | 25.640 | 24.210 | 25.210 | 24.622 | 7,203,111 |
| 2021-10-27 | 24.970 | 25.070 | 24.410 | 24.520 | 23.948 | 5,236,879 |
| 2021-10-26 | 25.380 | 25.470 | 24.960 | 25.000 | 24.417 | 6,829,155 |
| 2021-10-25 | 25.410 | 25.500 | 24.900 | 25.310 | 24.719 | 3,565,336 |
| 2021-10-22 | 25.420 | 25.900 | 25.360 | 25.400 | 24.807 | 5,571,786 |
| 2021-10-21 | 25.280 | 25.730 | 25.220 | 25.420 | 24.827 | 4,219,333 |
| 2021-10-20 | 25.750 | 25.920 | 25.240 | 25.310 | 24.719 | 6,074,318 |
| 2021-10-19 | 25.220 | 25.680 | 25.120 | 25.650 | 25.051 | 5,582,350 |
| 2021-10-18 | 25.000 | 25.440 | 24.820 | 25.220 | 24.631 | 6,187,423 |
| 2021-10-15 | 26.490 | 26.670 | 25.180 | 25.200 | 24.612 | 18,115,521 |
| 2021-10-14 | 25.850 | 26.360 | 25.660 | 26.300 | 25.686 | 10,021,125 |
← NewerPage 21 of 21 · 1,216 trading days
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.