Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	14.440	14.700	14.440	14.580	14.580	10,190,000
2025-01-16	14.690	14.700	14.420	14.560	14.560	14,099,314
2025-01-15	14.590	14.650	14.360	14.520	14.520	12,266,865
2025-01-14	14.050	14.660	13.990	14.610	14.610	15,239,515
2025-01-13	13.810	14.110	13.660	14.000	14.000	10,364,625
2025-01-10	14.260	14.530	13.930	13.940	13.940	11,096,200
2025-01-09	14.240	14.550	14.170	14.380	14.380	10,657,079
2025-01-08	14.560	14.610	13.930	14.300	14.300	15,985,229
2025-01-07	14.480	14.640	14.420	14.620	14.620	10,154,409
2025-01-06	14.520	14.660	14.360	14.480	14.480	9,668,100
2025-01-03	15.040	15.160	14.510	14.520	14.520	15,538,518
2025-01-02	15.720	15.820	14.900	15.040	15.040	20,355,600
2024-12-31	16.670	16.700	15.820	15.820	15.820	21,048,052
2024-12-30	16.500	16.830	16.310	16.620	16.620	12,315,023
2024-12-27	16.660	16.890	16.470	16.550	16.550	12,006,371
2024-12-26	16.420	16.700	16.410	16.640	16.640	9,613,026
2024-12-25	16.570	16.570	16.260	16.370	16.370	9,359,904
2024-12-24	16.620	16.800	16.420	16.620	16.620	10,895,752
2024-12-23	17.020	17.090	16.460	16.520	16.520	14,424,514
2024-12-20	16.850	17.160	16.710	17.070	17.070	12,311,173
2024-12-19	16.420	16.970	16.300	16.960	16.960	15,928,700
2024-12-18	16.400	16.750	16.270	16.560	16.560	11,854,332
2024-12-17	16.550	16.650	16.260	16.320	16.320	11,687,601
2024-12-16	16.910	17.000	16.520	16.610	16.610	13,637,466
2024-12-13	17.260	17.390	16.900	16.920	16.920	20,290,500
2024-12-12	17.320	17.420	17.040	17.390	17.390	16,867,262
2024-12-11	17.190	17.340	17.110	17.260	17.260	13,550,300
2024-12-10	17.490	17.640	17.190	17.230	17.230	22,857,345
2024-12-09	17.380	17.450	16.880	17.020	17.020	16,617,900
2024-12-06	17.380	17.670	17.150	17.410	17.410	20,120,000
2024-12-05	16.890	17.360	16.860	17.170	17.170	13,573,300
2024-12-04	17.340	17.420	16.820	16.940	16.940	16,678,400
2024-12-03	17.440	17.490	17.150	17.340	17.340	13,161,100
2024-12-02	17.110	17.500	17.040	17.430	17.430	18,546,200
2024-11-29	16.650	17.320	16.530	17.180	17.180	21,125,983
2024-11-28	16.880	17.150	16.580	16.650	16.650	16,482,700
2024-11-27	16.220	16.870	16.040	16.870	16.870	19,282,082
2024-11-26	16.550	16.760	16.340	16.370	16.370	13,775,826
2024-11-25	16.840	17.090	16.290	16.600	16.600	21,560,267
2024-11-22	17.560	17.930	16.810	16.850	16.850	24,956,200
2024-11-21	17.450	17.730	17.330	17.560	17.560	17,596,919
2024-11-20	17.410	17.800	17.300	17.590	17.590	19,947,397
2024-11-19	17.220	17.480	16.860	17.450	17.450	22,579,661
2024-11-18	18.160	18.280	17.000	17.180	17.180	32,013,401
2024-11-15	18.630	19.110	18.120	18.120	18.120	31,113,747
2024-11-14	19.710	19.740	18.630	18.740	18.740	32,325,142
2024-11-13	19.390	19.850	19.150	19.710	19.710	32,666,639
2024-11-12	20.010	20.020	19.270	19.490	19.490	48,983,068
2024-11-11	18.580	20.000	18.470	19.980	19.980	69,983,582
2024-11-08	18.550	19.090	18.400	18.450	18.450	43,326,408
2024-11-07	17.960	18.290	17.670	18.280	18.280	33,599,624
2024-11-06	17.750	18.320	17.700	17.950	17.950	43,477,408
2024-11-05	17.080	17.880	16.980	17.690	17.690	36,015,624
2024-11-04	16.750	17.380	16.710	17.080	17.080	21,225,177
2024-11-01	17.730	18.170	16.850	16.870	16.870	41,974,452
2024-10-31	17.280	17.970	16.860	17.730	17.730	41,068,712
2024-10-30	16.740	17.550	16.540	17.220	17.220	35,280,446
2024-10-29	17.640	17.780	17.350	17.370	17.370	30,896,425
2024-10-28	17.120	17.580	17.090	17.490	17.490	28,695,837
2024-10-25	17.060	17.280	16.960	17.120	17.120	24,588,329

← NewerPage 8 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.