Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.880	15.490	14.760	15.300	15.300	63,635,191
2026-04-16	14.770	14.920	14.650	14.820	14.820	48,719,754
2026-04-15	14.830	15.500	14.400	15.050	15.050	77,781,188
2026-04-14	14.500	15.100	14.380	14.600	14.600	79,333,633
2026-04-13	14.260	14.260	14.070	14.260	14.260	27,444,211
2026-04-10	12.930	13.060	12.920	12.960	12.960	8,710,162
2026-04-09	13.050	13.050	12.820	12.850	12.850	9,586,600
2026-04-08	12.810	13.200	12.810	13.180	13.180	15,982,110
2026-04-07	12.660	12.720	12.560	12.590	12.590	6,452,800
2026-04-03	12.840	12.840	12.600	12.640	12.640	6,780,200
2026-04-02	12.930	12.930	12.650	12.740	12.740	10,460,570
2026-04-01	12.980	13.030	12.860	12.990	12.990	8,356,701
2026-03-31	12.910	13.040	12.760	12.790	12.790	7,697,748
2026-03-30	12.900	12.920	12.640	12.910	12.910	10,147,140
2026-03-27	12.860	13.110	12.800	13.030	13.030	10,783,840
2026-03-26	13.510	13.510	12.940	12.980	12.980	18,953,561
2026-03-25	13.420	13.610	13.400	13.550	13.550	10,724,630
2026-03-24	13.480	13.490	13.200	13.420	13.420	10,799,800
2026-03-23	13.660	13.750	13.210	13.230	13.230	19,297,811
2026-03-20	14.250	14.430	13.830	13.850	13.850	15,648,340
2026-03-19	14.190	14.300	14.070	14.120	14.120	12,142,210
2026-03-18	14.200	14.390	14.140	14.360	14.360	11,208,160
2026-03-17	14.580	14.620	14.160	14.170	14.170	17,215,301
2026-03-16	14.790	14.790	14.450	14.550	14.550	16,471,900
2026-03-13	14.600	14.840	14.290	14.790	14.790	36,961,312
2026-03-12	14.620	14.850	14.560	14.690	14.690	20,084,561
2026-03-11	15.010	15.120	14.660	14.690	14.690	29,094,180
2026-03-10	14.570	15.380	14.510	14.710	14.710	40,070,121
2026-03-09	14.000	14.430	13.890	14.390	14.390	24,278,900
2026-03-06	13.800	14.150	13.780	14.010	14.010	11,136,020
2026-03-05	13.820	13.920	13.700	13.750	13.750	10,206,640
2026-03-04	13.600	13.760	13.530	13.600	13.600	11,715,740
2026-03-03	14.180	14.270	13.600	13.640	13.640	22,840,250
2026-03-02	14.560	14.690	14.080	14.120	14.120	19,744,369
2026-02-27	14.240	14.590	14.190	14.500	14.500	16,706,869
2026-02-26	14.400	14.440	14.250	14.280	14.280	12,026,770
2026-02-25	14.340	14.470	14.300	14.380	14.380	13,258,080
2026-02-24	14.920	14.950	14.230	14.320	14.320	29,316,430
2026-02-13	14.820	15.250	14.770	14.880	14.880	21,777,350
2026-02-12	14.740	14.950	14.600	14.840	14.840	15,277,440
2026-02-11	14.640	14.950	14.580	14.740	14.740	15,978,250
2026-02-10	14.340	14.850	14.340	14.610	14.610	17,245,881
2026-02-09	14.180	14.350	14.110	14.340	14.340	15,548,910
2026-02-06	14.000	14.130	13.880	13.960	13.960	11,367,060
2026-02-05	14.170	14.240	14.010	14.070	14.070	13,721,510
2026-02-04	14.260	14.260	14.110	14.240	14.240	10,528,780
2026-02-03	14.200	14.330	14.080	14.320	14.320	12,679,400
2026-02-02	14.130	14.470	14.090	14.130	14.130	16,427,779
2026-01-30	14.210	14.370	14.050	14.190	14.190	28,772,760
2026-01-29	14.670	15.040	14.500	14.720	14.720	18,659,400
2026-01-28	14.820	14.990	14.720	14.770	14.770	11,288,230
2026-01-27	14.880	14.960	14.510	14.860	14.860	17,459,980
2026-01-26	15.140	15.190	14.730	14.850	14.850	19,336,320
2026-01-23	15.030	15.200	14.930	15.140	15.140	16,272,000
2026-01-22	14.800	15.080	14.770	15.010	15.010	17,204,289
2026-01-21	14.650	14.880	14.630	14.770	14.770	13,756,600
2026-01-20	14.960	15.070	14.650	14.730	14.730	21,446,311
2026-01-19	15.200	15.220	14.910	14.950	14.950	21,957,061
2026-01-16	15.480	15.610	15.110	15.120	15.120	43,952,915
2026-01-15	16.500	16.950	15.560	15.760	15.760	71,352,375

← NewerPage 3 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.