Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	16.140	16.190	15.950	16.040	16.040	26,690,206
2025-07-18	15.880	16.380	15.860	16.140	16.140	38,460,505
2025-07-17	15.850	15.960	15.750	15.890	15.890	20,668,490
2025-07-16	15.930	16.120	15.780	15.920	15.920	22,100,038
2025-07-15	15.660	15.940	15.530	15.930	15.930	28,499,333
2025-07-14	15.980	16.020	15.760	15.810	15.810	20,085,400
2025-07-11	15.850	16.020	15.700	15.960	15.960	30,553,745
2025-07-10	15.720	16.000	15.630	15.850	15.850	23,953,869
2025-07-09	15.790	16.100	15.670	15.760	15.760	25,980,800
2025-07-08	15.560	15.850	15.480	15.790	15.790	21,291,569
2025-07-07	15.430	15.640	15.430	15.570	15.570	12,514,123
2025-07-04	15.560	15.780	15.400	15.490	15.490	20,543,118
2025-07-03	15.540	15.630	15.480	15.590	15.590	13,027,624
2025-07-02	15.720	15.740	15.460	15.540	15.540	18,458,300
2025-07-01	15.960	15.990	15.620	15.780	15.780	24,827,648
2025-06-30	15.950	16.080	15.860	15.990	15.990	29,190,092
2025-06-27	15.840	16.350	15.730	15.890	15.890	44,397,738
2025-06-26	15.610	16.090	15.590	15.840	15.840	37,927,599
2025-06-25	15.430	15.900	15.350	15.670	15.670	32,631,100
2025-06-24	15.240	15.480	15.210	15.440	15.440	21,479,148
2025-06-23	14.770	15.330	14.680	15.260	15.260	23,128,939
2025-06-20	15.360	15.470	14.860	14.910	14.910	27,894,845
2025-06-19	15.070	15.750	15.020	15.320	15.320	37,996,012
2025-06-18	15.000	15.080	14.920	15.010	15.010	11,446,530
2025-06-17	15.110	15.170	15.000	15.020	15.020	12,362,392
2025-06-16	14.920	15.150	14.920	15.140	15.140	13,797,492
2025-06-13	15.120	15.360	14.980	15.000	15.000	15,832,193
2025-06-12	15.200	15.350	15.100	15.160	15.160	13,694,185
2025-06-11	15.260	15.420	15.200	15.270	15.270	11,441,688
2025-06-10	15.630	15.690	15.120	15.220	15.220	19,246,756
2025-06-09	15.640	15.790	15.610	15.660	15.660	14,320,488
2025-06-06	15.670	15.880	15.470	15.720	15.720	18,314,181
2025-06-05	15.450	15.700	15.380	15.660	15.660	16,888,900
2025-06-04	15.400	15.500	15.330	15.440	15.440	11,158,179
2025-06-03	15.300	15.490	15.290	15.370	15.370	10,381,226
2025-05-30	15.450	15.550	15.260	15.300	15.300	12,613,730
2025-05-29	15.000	15.510	14.960	15.510	15.510	21,146,046
2025-05-28	15.080	15.190	14.960	14.980	14.980	8,358,835
2025-05-27	15.000	15.100	14.850	15.070	15.070	8,224,100
2025-05-26	14.870	15.110	14.860	15.020	15.020	10,324,216
2025-05-23	15.080	15.090	14.800	14.840	14.840	16,905,236
2025-05-22	15.210	15.370	15.100	15.110	15.110	10,705,700
2025-05-21	15.380	15.420	15.270	15.310	15.310	9,314,447
2025-05-20	15.310	15.400	15.200	15.380	15.380	10,502,616
2025-05-19	15.300	15.400	15.090	15.370	15.370	11,206,700
2025-05-16	15.390	15.470	15.300	15.300	15.300	10,628,530
2025-05-15	15.780	15.780	15.420	15.430	15.430	15,225,000
2025-05-14	15.750	15.900	15.620	15.840	15.840	16,040,317
2025-05-13	16.100	16.130	15.730	15.790	15.790	18,523,170
2025-05-12	15.800	16.210	15.750	15.960	15.960	24,785,642
2025-05-09	16.100	16.100	15.520	15.600	15.600	24,461,057
2025-05-08	15.580	16.190	15.560	16.100	16.100	24,840,315
2025-05-07	16.050	16.150	15.510	15.650	15.650	24,006,472
2025-05-06	15.580	15.830	15.570	15.830	15.830	19,608,260
2025-04-30	15.380	15.650	15.350	15.460	15.460	13,590,749
2025-04-29	15.230	15.420	15.100	15.370	15.370	9,792,935
2025-04-28	15.440	15.580	15.250	15.270	15.270	10,789,200
2025-04-25	15.160	15.640	15.110	15.430	15.430	16,017,989
2025-04-24	15.500	15.530	15.100	15.120	15.120	16,438,554
2025-04-23	15.510	16.070	15.450	15.570	15.570	26,884,354

← NewerPage 6 of 21 · 1,213 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.