Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	14.890	15.160	14.760	15.140	15.140	16,199,500
2025-04-18	14.960	14.990	14.740	14.950	14.950	15,648,854
2025-04-17	15.060	15.330	14.960	14.960	14.960	18,347,454
2025-04-16	15.360	15.650	14.920	15.180	15.180	18,009,119
2025-04-15	15.620	15.870	15.230	15.430	15.430	18,708,965
2025-04-14	15.700	15.740	15.420	15.550	15.550	16,746,699
2025-04-11	15.100	15.570	15.070	15.350	15.350	17,321,800
2025-04-10	15.400	15.730	15.260	15.260	15.260	21,801,690
2025-04-09	14.350	15.300	13.960	15.120	15.120	28,554,634
2025-04-08	14.700	14.960	14.250	14.610	14.610	26,428,808
2025-04-07	15.490	15.560	14.700	14.700	14.700	22,373,263
2025-04-03	16.100	16.590	16.100	16.330	16.330	12,475,257
2025-04-02	16.380	16.600	16.330	16.460	16.460	9,349,803
2025-04-01	16.510	16.680	16.400	16.440	16.440	14,587,439
2025-03-31	16.500	16.600	16.110	16.470	16.470	21,640,865
2025-03-28	17.160	17.280	16.680	16.700	16.700	18,672,455
2025-03-27	17.080	17.350	16.820	17.150	17.150	19,209,797
2025-03-26	17.130	17.260	17.050	17.060	17.060	14,675,567
2025-03-25	17.300	17.420	17.010	17.120	17.120	18,725,350
2025-03-24	17.590	17.680	16.980	17.350	17.350	26,790,984
2025-03-21	17.680	17.920	17.510	17.590	17.590	30,915,653
2025-03-20	18.830	18.920	17.940	17.940	17.940	53,757,648
2025-03-19	18.950	19.500	18.450	18.830	18.830	50,143,630
2025-03-18	18.920	19.500	18.730	19.090	19.090	43,078,830
2025-03-17	18.700	19.410	18.300	18.790	18.790	40,178,864
2025-03-14	18.680	18.840	18.230	18.770	18.770	37,875,604
2025-03-13	19.280	19.360	18.510	18.870	18.870	45,354,116
2025-03-12	19.600	19.900	19.280	19.510	19.510	59,954,946
2025-03-11	18.150	19.660	18.100	19.420	19.420	60,822,266
2025-03-10	19.390	19.400	18.280	18.500	18.500	59,258,080
2025-03-07	19.400	19.980	18.950	19.390	19.390	77,591,523
2025-03-06	18.890	19.580	18.710	19.210	19.210	76,820,645
2025-03-05	18.450	19.050	18.200	18.700	18.700	77,035,168
2025-03-04	16.970	18.870	16.930	18.450	18.450	80,866,641
2025-03-03	17.090	17.510	16.880	17.150	17.150	28,701,396
2025-02-28	17.720	17.930	16.930	16.990	16.990	41,935,309
2025-02-27	18.720	18.740	17.760	17.950	17.950	59,940,694
2025-02-26	18.920	19.000	18.450	18.900	18.900	41,301,645
2025-02-25	19.040	19.170	18.600	18.660	18.660	60,773,044
2025-02-24	19.200	20.000	18.600	19.620	19.620	92,763,198
2025-02-21	18.180	18.760	17.840	18.600	18.600	55,590,003
2025-02-20	18.420	18.450	17.880	18.040	18.040	45,663,758
2025-02-19	18.050	18.850	17.760	18.590	18.590	47,752,316
2025-02-18	18.360	19.220	17.810	18.000	18.000	70,322,004
2025-02-17	18.990	19.260	18.160	18.600	18.600	84,248,203
2025-02-14	17.610	18.480	17.450	18.400	18.400	74,358,813
2025-02-13	17.580	18.050	17.140	17.530	17.530	58,328,124
2025-02-12	17.210	17.850	17.200	17.560	17.560	45,253,512
2025-02-11	17.620	17.850	17.090	17.380	17.380	56,291,350
2025-02-10	17.330	18.160	17.150	17.960	17.960	71,964,665
2025-02-07	16.580	17.880	16.380	17.080	17.080	74,303,621
2025-02-06	15.550	16.990	15.320	16.710	16.710	55,341,819
2025-02-05	15.510	15.880	15.360	15.670	15.670	45,881,828
2025-01-27	15.280	15.580	14.940	14.980	14.980	35,958,925
2025-01-24	13.880	15.260	13.840	15.260	15.260	43,551,822
2025-01-23	14.090	14.360	13.860	13.870	13.870	23,138,571
2025-01-22	13.800	14.000	13.500	13.890	13.890	25,818,067
2025-01-21	14.270	14.330	13.700	13.830	13.830	37,810,369
2025-01-20	14.650	14.800	14.520	14.600	14.600	10,600,600
2025-01-17	14.440	14.700	14.440	14.580	14.580	10,190,000

← NewerPage 7 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.