Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	15.320	15.950	15.310	15.580	15.580	52,579,012
2026-01-13	15.690	15.750	15.250	15.290	15.290	39,029,212
2026-01-12	15.030	15.650	15.030	15.620	15.620	44,849,483
2026-01-09	14.680	14.980	14.630	14.960	14.960	19,537,506
2026-01-08	14.400	14.750	14.400	14.670	14.670	17,672,498
2026-01-07	14.520	14.530	14.340	14.390	14.390	12,495,300
2026-01-06	14.400	14.530	14.370	14.530	14.530	16,538,616
2026-01-05	14.180	14.450	14.120	14.430	14.430	15,799,710
2025-12-31	14.110	14.230	14.020	14.120	14.120	9,876,902
2025-12-30	14.000	14.200	13.970	14.100	14.100	10,900,100
2025-12-29	14.140	14.140	13.960	14.020	14.020	9,277,423
2025-12-26	14.030	14.320	13.980	14.140	14.140	13,182,116
2025-12-25	14.000	14.120	13.980	14.040	14.040	8,463,230
2025-12-24	13.970	14.080	13.830	14.060	14.060	10,778,487
2025-12-23	14.410	14.550	13.970	14.030	14.030	21,351,003
2025-12-22	13.850	13.900	13.800	13.810	13.810	8,457,103
2025-12-19	13.690	13.910	13.690	13.840	13.840	8,742,500
2025-12-18	13.650	13.780	13.620	13.700	13.700	7,897,760
2025-12-17	13.610	13.770	13.440	13.770	13.770	13,989,768
2025-12-16	13.780	13.850	13.600	13.610	13.610	10,358,034
2025-12-15	13.800	13.910	13.730	13.800	13.800	10,860,075
2025-12-12	14.090	14.100	13.800	13.920	13.920	24,925,271
2025-12-11	14.320	14.330	14.040	14.050	14.050	13,416,066
2025-12-10	14.400	14.400	14.260	14.320	14.320	8,226,246
2025-12-09	14.610	14.620	14.400	14.410	14.410	9,456,880
2025-12-08	14.660	14.760	14.620	14.640	14.640	8,818,600
2025-12-05	14.540	14.650	14.380	14.630	14.630	9,700,913
2025-12-04	14.560	14.650	14.480	14.560	14.560	6,614,431
2025-12-03	14.700	14.720	14.500	14.560	14.560	7,769,924
2025-12-02	14.760	14.760	14.610	14.720	14.720	7,298,196
2025-12-01	14.800	14.830	14.700	14.770	14.770	10,701,049
2025-11-28	14.520	14.980	14.520	14.870	14.870	14,047,257
2025-11-27	14.720	14.750	14.500	14.540	14.540	8,955,505
2025-11-26	14.850	14.990	14.720	14.730	14.730	9,133,931
2025-11-25	14.760	15.020	14.740	14.910	14.910	11,754,008
2025-11-24	14.610	14.850	14.450	14.800	14.800	10,876,870
2025-11-21	14.810	14.880	14.440	14.510	14.510	15,579,528
2025-11-20	15.000	15.050	14.870	14.880	14.880	9,190,387
2025-11-19	15.150	15.160	14.950	15.000	15.000	9,758,684
2025-11-18	15.070	15.150	15.010	15.120	15.120	11,362,558
2025-11-17	14.880	15.100	14.870	15.100	15.100	13,447,876
2025-11-14	14.950	15.070	14.950	14.970	14.970	9,806,635
2025-11-13	14.960	15.050	14.930	15.030	15.030	10,000,928
2025-11-12	15.100	15.130	14.950	15.010	15.010	15,136,899
2025-11-11	15.240	15.260	15.100	15.120	15.120	12,627,241
2025-11-10	15.100	15.220	15.100	15.200	15.200	12,570,358
2025-11-07	15.350	15.360	15.100	15.120	15.120	23,811,506
2025-11-06	15.490	15.540	15.330	15.400	15.400	13,468,325
2025-11-05	15.400	15.560	15.320	15.480	15.480	15,221,989
2025-11-04	15.600	15.650	15.470	15.560	15.560	15,168,479
2025-11-03	15.650	15.750	15.530	15.680	15.680	16,773,471
2025-10-31	15.270	15.730	15.250	15.660	15.660	29,720,095
2025-10-30	15.140	15.580	15.050	15.350	15.350	28,420,573
2025-10-29	15.120	15.270	15.010	15.230	15.230	20,441,665
2025-10-28	15.300	15.460	15.220	15.360	15.360	11,626,559
2025-10-27	15.320	15.430	15.270	15.340	15.340	11,342,685
2025-10-24	15.390	15.560	15.280	15.330	15.330	12,290,574
2025-10-23	15.090	15.400	14.950	15.380	15.380	14,317,213
2025-10-22	15.180	15.230	15.060	15.090	15.090	8,433,026
2025-10-21	15.210	15.270	15.150	15.230	15.230	10,727,913

← NewerPage 4 of 21 · 1,214 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.