Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	15.330	15.500	15.100	15.190	15.190	11,758,057
2025-10-17	15.300	15.420	15.030	15.060	15.060	12,569,901
2025-10-16	15.610	15.630	15.330	15.390	15.390	13,989,200
2025-10-15	15.480	15.760	15.350	15.660	15.660	14,460,368
2025-10-14	15.790	15.830	15.440	15.480	15.480	18,095,614
2025-10-13	15.460	15.900	15.350	15.770	15.770	17,959,989
2025-10-10	15.840	15.840	15.660	15.700	15.700	15,047,974
2025-10-09	15.700	15.960	15.610	15.920	15.920	18,176,374
2025-09-30	15.550	15.760	15.540	15.640	15.640	12,450,696
2025-09-29	15.390	15.600	15.310	15.540	15.540	12,653,735
2025-09-26	15.700	15.720	15.400	15.400	15.400	14,570,266
2025-09-25	15.680	15.870	15.670	15.760	15.760	16,745,570
2025-09-24	15.130	15.780	15.080	15.770	15.770	23,914,993
2025-09-23	15.460	15.490	14.960	15.200	15.200	22,737,968
2025-09-22	15.600	15.700	15.350	15.510	15.510	19,108,030
2025-09-19	15.780	15.920	15.630	15.660	15.660	18,030,928
2025-09-18	15.950	16.150	15.720	15.780	15.780	25,782,137
2025-09-17	15.930	16.270	15.920	16.010	16.010	21,061,217
2025-09-16	15.750	15.980	15.720	15.970	15.970	15,075,915
2025-09-15	15.890	15.930	15.720	15.790	15.790	14,658,765
2025-09-12	15.950	16.080	15.860	15.890	15.890	20,178,178
2025-09-11	15.740	15.980	15.580	15.980	15.980	21,655,204
2025-09-10	15.740	15.860	15.680	15.760	15.760	12,787,944
2025-09-09	16.000	16.000	15.710	15.740	15.740	17,769,275
2025-09-08	15.780	16.150	15.740	16.060	16.060	20,931,373
2025-09-05	15.780	15.900	15.570	15.880	15.880	22,320,907
2025-09-04	15.980	16.040	15.500	15.730	15.730	25,579,228
2025-09-03	16.360	16.420	15.880	15.940	15.940	25,905,165
2025-09-02	16.940	16.950	16.290	16.310	16.310	37,998,574
2025-09-01	17.050	17.190	16.850	16.930	16.930	28,246,204
2025-08-29	17.450	17.450	17.010	17.040	17.040	34,772,199
2025-08-28	16.870	17.790	16.510	17.480	17.480	62,555,360
2025-08-27	17.350	17.590	16.840	16.920	16.920	50,660,727
2025-08-26	17.050	17.350	17.000	17.230	17.230	34,931,097
2025-08-25	17.240	17.300	16.920	17.130	17.130	46,777,731
2025-08-22	16.760	17.140	16.710	17.130	17.130	41,402,867
2025-08-21	16.840	17.150	16.650	16.770	16.770	36,977,350
2025-08-20	16.520	16.820	16.450	16.710	16.710	25,468,576
2025-08-19	16.770	16.790	16.510	16.600	16.600	27,199,701
2025-08-18	16.400	16.830	16.390	16.700	16.700	38,100,303
2025-08-15	16.210	16.400	15.990	16.400	16.400	25,734,048
2025-08-14	16.450	16.670	16.210	16.260	16.260	30,791,100
2025-08-13	16.480	16.540	16.360	16.390	16.390	25,180,007
2025-08-12	16.430	16.460	16.280	16.460	16.460	19,683,444
2025-08-11	16.290	16.520	16.280	16.450	16.450	22,513,032
2025-08-08	16.550	16.550	16.250	16.300	16.300	27,296,225
2025-08-07	16.780	16.870	16.520	16.570	16.570	30,673,120
2025-08-06	16.670	16.890	16.580	16.780	16.780	34,510,115
2025-08-05	16.800	16.860	16.580	16.710	16.710	39,012,599
2025-08-04	16.640	17.190	16.510	16.900	16.900	68,185,486
2025-08-01	16.160	16.700	16.010	16.650	16.650	74,004,682
2025-07-31	15.910	16.300	15.880	15.940	15.940	37,401,300
2025-07-30	16.150	16.230	15.850	15.920	15.920	24,779,485
2025-07-29	16.140	16.240	15.950	16.210	16.210	22,576,398
2025-07-28	16.300	16.350	16.100	16.210	16.210	19,748,183
2025-07-25	16.160	16.230	16.060	16.230	16.230	23,829,034
2025-07-24	15.800	16.240	15.750	16.130	16.130	33,034,956
2025-07-23	15.960	16.010	15.780	15.790	15.790	22,579,180
2025-07-22	16.010	16.020	15.840	15.950	15.950	21,476,687
2025-07-21	16.140	16.190	15.950	16.040	16.040	26,690,206

← NewerPage 5 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.