Beijing Venustech Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.500	14.600	13.810	13.930	13.930	34,597,411
2026-10-15	14.200	14.720	14.200	14.340	14.340	25,034,400
2026-10-14	14.710	14.900	14.520	14.580	14.580	24,459,141
2026-10-13	14.700	14.870	14.520	14.760	14.760	26,984,600
2026-10-12	14.910	15.180	14.620	14.930	14.930	38,062,496
2026-10-09	14.200	14.880	13.950	14.870	14.870	46,136,391
2026-10-08	14.600	14.650	14.160	14.270	14.270	24,454,775
2026-09-30	14.800	14.890	14.420	14.680	14.680	38,285,402
2026-09-29	14.290	15.100	14.290	14.940	14.940	54,268,773
2026-09-28	14.600	14.630	14.150	14.350	14.350	38,014,199
2026-09-24	14.640	14.670	14.270	14.350	14.350	21,167,107
2026-09-23	14.640	14.670	14.430	14.470	14.470	29,220,252
2026-09-22	14.190	15.200	14.150	14.690	14.690	58,009,598
2026-09-21	14.000	14.200	13.780	14.130	14.130	27,389,561
2026-09-18	13.650	14.300	13.630	13.880	13.880	43,525,078
2026-09-17	13.310	13.740	13.300	13.590	13.590	21,909,934
2026-09-16	13.610	13.770	13.350	13.460	13.460	35,420,344
2026-09-15	14.390	14.400	13.890	13.920	13.920	52,060,090
2026-09-14	13.980	14.470	13.720	13.780	13.780	44,958,012
2026-09-11	13.430	13.490	13.090	13.300	13.300	15,427,189
2026-09-10	13.260	13.410	13.170	13.250	13.250	8,301,949
2026-09-09	13.390	13.460	13.280	13.300	13.300	8,684,232
2026-09-08	13.430	13.510	13.370	13.420	13.420	9,897,008
2026-09-07	13.460	13.500	13.330	13.430	13.430	10,479,531
2026-09-04	13.330	13.630	13.300	13.500	13.500	23,777,219
2026-09-03	13.210	13.300	13.130	13.200	13.200	10,094,448
2026-09-02	13.410	13.460	13.210	13.210	13.210	16,160,208
2026-09-01	13.550	13.670	13.470	13.570	13.570	16,426,256
2026-08-31	13.350	13.570	13.320	13.560	13.560	19,623,293
2026-08-28	13.850	14.020	13.660	13.670	13.670	35,426,848
2026-08-27	13.400	13.450	13.310	13.420	13.420	10,909,410
2026-08-26	13.280	13.390	13.230	13.350	13.350	10,260,422
2026-08-25	13.080	13.300	13.060	13.270	13.270	9,665,270
2026-08-24	13.350	13.410	13.110	13.210	13.210	12,257,070
2026-08-21	13.230	13.350	13.090	13.320	13.320	11,657,207
2026-08-20	13.250	13.340	13.220	13.310	13.310	12,358,228
2026-08-19	13.530	13.670	13.200	13.200	13.200	20,259,838
2026-08-18	13.830	13.890	13.500	13.700	13.700	22,501,805
2026-08-17	13.920	13.950	13.670	13.930	13.930	19,243,557
2026-08-14	14.030	14.140	13.710	13.920	13.920	24,835,053
2026-08-13	14.030	14.190	13.950	14.080	14.080	28,326,023
2026-08-12	14.200	14.250	14.030	14.070	14.070	27,407,328
2026-08-11	14.290	14.700	14.220	14.320	14.320	33,307,387
2026-08-10	14.270	14.380	14.100	14.320	14.320	25,761,736
2026-08-07	14.690	14.850	14.250	14.420	14.420	44,583,727
2026-08-06	14.200	14.860	14.120	14.680	14.680	58,170,797
2026-08-05	14.330	14.500	14.200	14.290	14.290	39,435,684
2026-08-04	14.240	14.420	14.060	14.340	14.340	36,537,023
2026-08-03	14.140	14.290	13.900	14.070	14.070	34,285,723
2026-07-31	13.540	14.190	13.540	13.990	13.990	50,796,977
2026-07-30	13.620	13.910	13.410	13.430	13.430	39,176,574
2026-07-29	13.950	14.590	13.760	13.790	13.790	53,947,609
2026-07-28	13.290	13.830	13.230	13.610	13.610	31,332,031
2026-07-27	13.150	13.480	13.070	13.440	13.440	22,213,848
2026-07-24	13.910	14.060	13.200	13.330	13.330	39,625,637
2026-07-23	14.000	14.260	13.900	14.080	14.080	40,742,453
2026-07-22	13.560	14.330	13.200	14.330	14.330	70,847,320
2026-07-21	13.410	13.670	13.210	13.600	13.600	41,187,098
2026-07-20	13.120	13.540	13.080	13.520	13.520	40,214,648
2026-07-17	13.030	13.460	12.650	13.120	13.120	38,379,711

Page 1 of 5 · 241 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.