Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.040	11.470	10.930	11.260	11.260	49,005,892
2026-10-19	10.960	11.220	10.700	11.070	11.070	49,329,197
2026-10-16	11.800	11.830	10.950	11.050	11.050	69,749,331
2026-10-15	11.030	12.020	11.000	11.390	11.390	77,358,157
2026-10-14	11.810	11.970	11.440	11.450	11.450	42,504,393
2026-10-13	11.390	12.060	10.950	11.880	11.880	76,370,790
2026-10-12	11.770	12.110	11.370	11.770	11.770	53,832,468
2026-10-09	12.100	12.100	11.210	11.880	11.880	78,569,837
2026-10-08	12.490	12.790	11.910	12.140	12.140	73,637,190
2026-09-30	13.150	13.330	12.470	12.580	12.580	76,787,520
2026-09-29	12.760	13.270	12.580	13.130	13.130	69,523,250
2026-09-28	14.270	14.300	12.910	12.910	12.910	115,059,250
2026-09-24	14.440	14.820	14.240	14.340	14.340	100,683,749
2026-09-23	14.750	15.280	14.310	14.780	14.780	151,391,882
2026-09-22	14.550	15.530	14.540	14.640	14.640	202,279,113
2026-09-21	13.690	14.240	13.680	14.120	14.120	107,080,867
2026-09-18	13.240	13.980	13.120	13.700	13.700	113,441,103
2026-09-17	13.300	13.390	12.920	13.020	13.020	83,543,696
2026-09-16	12.560	13.600	12.430	13.350	13.350	139,116,572
2026-09-15	12.050	12.970	12.000	12.660	12.660	98,542,904
2026-09-14	11.850	12.310	11.600	12.200	12.200	62,884,110
2026-09-11	12.070	12.250	11.560	11.980	11.980	75,950,925
2026-09-10	12.350	12.560	12.140	12.260	12.260	67,259,500
2026-09-09	12.790	13.000	12.380	12.410	12.410	78,633,819
2026-09-08	12.980	13.200	12.600	12.680	12.680	78,453,754
2026-09-07	12.100	12.960	12.050	12.810	12.810	119,625,577
2026-09-04	12.600	12.720	11.860	11.940	11.940	111,219,793
2026-09-03	12.810	13.280	12.460	12.580	12.580	109,138,130
2026-09-02	12.200	13.270	12.200	12.690	12.690	151,291,042
2026-09-01	13.500	13.800	12.500	12.670	12.670	171,696,164
2026-08-31	12.480	13.330	11.970	13.330	13.330	149,791,679
2026-08-28	12.450	12.750	12.080	12.120	12.120	80,077,279
2026-08-27	11.800	12.520	11.660	12.470	12.470	104,664,510
2026-08-26	11.850	11.850	11.250	11.750	11.750	64,931,597
2026-08-25	11.060	11.540	10.850	11.500	11.500	77,560,764
2026-08-24	12.000	12.090	10.930	11.370	11.370	115,427,030
2026-08-21	11.730	12.330	11.590	12.120	12.120	102,884,834
2026-08-20	12.010	12.200	11.420	11.700	11.700	114,373,341
2026-08-19	13.010	13.100	12.200	12.200	12.200	96,178,799
2026-08-18	13.280	13.980	13.200	13.550	13.550	133,934,863
2026-08-17	12.600	13.300	12.510	13.280	13.280	123,876,177
2026-08-14	12.530	12.700	12.190	12.570	12.570	83,590,626
2026-08-13	12.640	13.030	12.480	12.530	12.530	126,162,662
2026-08-12	12.400	12.620	12.130	12.510	12.510	72,082,455
2026-08-11	12.300	12.580	12.030	12.380	12.380	70,184,735
2026-08-10	12.700	12.730	11.950	12.400	12.400	91,318,014
2026-08-07	12.230	12.850	12.060	12.600	12.600	116,945,037
2026-08-06	11.480	12.650	11.480	12.310	12.310	131,552,207
2026-08-05	10.980	11.900	10.980	11.710	11.710	143,143,842
2026-08-04	10.500	11.190	10.360	11.020	11.020	119,983,171
2026-08-03	10.750	11.130	10.290	10.360	10.360	110,431,575
2026-07-31	11.150	11.490	10.700	10.700	10.700	140,966,221
2026-07-30	11.540	11.630	10.500	10.500	10.500	135,159,232
2026-07-29	12.500	12.630	11.280	11.670	11.670	141,415,597
2026-07-28	13.660	13.980	12.410	12.510	12.510	140,449,006
2026-07-27	13.130	13.800	13.010	13.740	13.740	119,879,187
2026-07-24	14.060	14.470	13.460	13.520	13.520	137,872,307
2026-07-23	15.250	15.500	14.090	14.470	14.470	231,569,162
2026-07-22	14.600	16.560	14.600	15.660	15.660	253,322,023
2026-07-21	14.830	15.780	14.200	15.050	15.050	251,326,223

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-23	0.0600 CNY
2019-07-24	0.0480 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.