Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.360	17.370	16.980	17.060	17.060	27,307,853
2024-10-23	17.080	17.660	16.910	17.540	17.540	42,138,907
2024-10-22	17.520	17.520	16.750	16.990	16.990	35,922,701
2024-10-21	17.190	17.990	17.110	17.500	17.500	45,303,792
2024-10-18	16.310	17.420	16.060	17.010	17.010	48,963,586
2024-10-17	17.100	17.250	16.390	16.490	16.490	45,638,005
2024-10-16	15.890	16.550	15.800	16.310	16.310	22,548,864
2024-10-15	16.380	17.110	16.180	16.220	16.220	36,606,627
2024-10-14	16.170	16.550	15.640	16.490	16.490	35,181,068
2024-10-11	16.630	16.930	15.960	16.140	16.140	34,087,925
2024-10-10	17.700	18.100	16.800	16.940	16.940	45,109,210
2024-10-09	18.500	18.560	17.270	17.320	17.320	61,267,095
2024-10-08	18.910	18.910	17.730	18.910	18.910	78,750,455
2024-09-30	16.310	17.190	16.250	17.190	17.190	56,733,157
2024-09-27	14.460	15.630	14.390	15.630	15.630	41,932,834
2024-09-26	13.670	14.210	13.630	14.210	14.210	21,497,905
2024-09-25	13.800	14.180	13.690	13.720	13.720	26,121,706
2024-09-24	13.370	13.760	13.090	13.680	13.680	25,148,782
2024-09-23	13.180	13.540	13.060	13.340	13.340	21,136,126
2024-09-20	12.990	13.260	12.930	13.110	13.110	19,426,678
2024-09-19	12.500	12.970	12.400	12.920	12.920	17,969,911
2024-09-18	12.520	12.580	12.190	12.410	12.410	9,737,335
2024-09-13	12.800	12.830	12.500	12.500	12.500	10,125,935
2024-09-12	13.000	13.140	12.770	12.800	12.800	9,527,507
2024-09-11	12.750	12.950	12.720	12.870	12.870	10,174,900
2024-09-10	12.600	12.940	12.380	12.850	12.850	15,843,535
2024-09-09	12.650	12.760	12.470	12.570	12.570	11,006,956
2024-09-06	12.940	12.990	12.650	12.670	12.670	8,965,297
2024-09-05	12.870	13.060	12.810	12.950	12.950	7,105,770
2024-09-04	12.780	12.950	12.740	12.820	12.820	7,796,500
2024-09-03	12.580	12.920	12.540	12.890	12.890	15,477,954
2024-09-02	13.180	13.250	12.530	12.540	12.540	18,425,100
2024-08-30	13.120	13.500	12.980	13.210	13.210	18,741,053
2024-08-29	12.820	13.230	12.770	13.120	13.120	11,306,384
2024-08-28	12.640	12.950	12.510	12.850	12.850	10,133,174
2024-08-27	12.750	12.910	12.630	12.670	12.670	8,097,103
2024-08-26	12.990	13.080	12.730	12.820	12.820	8,976,894
2024-08-23	12.630	13.140	12.620	12.930	12.930	18,275,251
2024-08-22	12.930	13.020	12.590	12.630	12.630	16,595,101
2024-08-21	13.030	13.240	12.920	12.930	12.930	10,854,204
2024-08-20	13.540	13.580	13.040	13.080	13.080	11,476,200
2024-08-19	13.250	13.590	13.250	13.380	13.380	11,657,810
2024-08-16	13.640	13.660	13.250	13.290	13.290	12,682,100
2024-08-15	13.450	13.840	13.280	13.570	13.570	15,184,156
2024-08-14	13.740	13.770	13.460	13.460	13.460	12,885,620
2024-08-13	13.960	14.070	13.560	13.780	13.780	15,288,202
2024-08-12	13.880	14.090	13.790	14.010	14.010	11,107,800
2024-08-09	14.630	14.690	14.000	14.000	14.000	19,904,300
2024-08-08	14.630	14.730	14.300	14.540	14.540	11,415,028
2024-08-07	14.720	14.870	14.640	14.700	14.700	8,710,644
2024-08-06	14.770	14.920	14.560	14.730	14.730	9,438,800
2024-08-05	14.850	15.250	14.610	14.610	14.610	12,319,083
2024-08-02	15.100	15.490	14.990	15.030	15.030	12,609,016
2024-08-01	15.490	15.630	15.160	15.240	15.240	12,303,904
2024-07-31	14.600	15.450	14.530	15.430	15.430	21,406,423
2024-07-30	14.470	14.700	14.310	14.540	14.540	9,941,017
2024-07-29	14.700	14.800	14.500	14.520	14.520	9,378,457
2024-07-26	14.300	14.870	14.300	14.700	14.700	9,951,800
2024-07-25	14.540	15.050	14.470	14.720	14.720	10,218,429
2024-07-24	14.800	14.920	14.520	14.570	14.570	9,434,648

← NewerPage 9 of 21 · 1,215 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.