Beijing Vantone Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.210 | 6.290 | 6.030 | 6.090 | 6.090 | 25,082,941 |
| 2024-07-24 | 6.200 | 6.480 | 6.180 | 6.250 | 6.250 | 34,608,561 |
| 2024-07-23 | 6.120 | 6.500 | 6.120 | 6.230 | 6.230 | 48,998,700 |
| 2024-07-22 | 5.690 | 6.270 | 5.690 | 6.200 | 6.200 | 56,432,430 |
| 2024-07-19 | 6.010 | 6.010 | 5.690 | 5.730 | 5.730 | 37,740,185 |
| 2024-07-18 | 6.020 | 6.150 | 5.970 | 6.010 | 6.010 | 24,559,700 |
| 2024-07-17 | 6.460 | 6.570 | 6.050 | 6.070 | 6.070 | 37,565,700 |
| 2024-07-16 | 6.150 | 6.490 | 6.100 | 6.490 | 6.490 | 38,206,497 |
| 2024-07-15 | 6.160 | 6.250 | 5.980 | 6.140 | 6.140 | 32,133,281 |
| 2024-07-12 | 6.190 | 6.540 | 6.160 | 6.190 | 6.190 | 39,318,740 |
| 2024-07-11 | 6.300 | 6.350 | 5.980 | 6.200 | 6.200 | 39,192,801 |
| 2024-07-10 | 6.670 | 6.770 | 6.120 | 6.230 | 6.230 | 60,771,996 |
| 2024-07-09 | 6.730 | 6.850 | 6.450 | 6.750 | 6.750 | 35,985,598 |
| 2024-07-08 | 6.990 | 7.030 | 6.670 | 6.720 | 6.720 | 39,823,411 |
| 2024-07-05 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2024-07-04 | 7.300 | 7.360 | 7.130 | 7.160 | 7.160 | 24,792,220 |
| 2024-07-03 | 7.300 | 7.450 | 7.100 | 7.290 | 7.290 | 44,959,566 |
| 2024-07-02 | 6.970 | 7.700 | 6.870 | 7.330 | 7.330 | 85,174,456 |
| 2024-07-01 | 6.650 | 7.050 | 6.570 | 7.000 | 7.000 | 74,442,750 |
| 2024-06-28 | 7.280 | 7.390 | 6.640 | 6.720 | 6.720 | 103,006,386 |
| 2024-06-27 | 8.280 | 8.320 | 7.370 | 7.370 | 7.370 | 70,607,520 |
| 2024-06-26 | 8.250 | 8.550 | 7.690 | 8.190 | 8.190 | 73,320,016 |
| 2024-06-25 | 8.410 | 8.800 | 7.980 | 8.100 | 8.100 | 101,527,126 |
| 2024-06-24 | 10.500 | 10.500 | 8.870 | 8.870 | 8.870 | 104,281,690 |
| 2024-06-21 | 9.440 | 9.970 | 9.370 | 9.860 | 9.860 | 37,196,380 |
| 2024-06-20 | 9.710 | 9.730 | 9.330 | 9.420 | 9.420 | 36,437,556 |
| 2024-06-19 | 9.820 | 10.080 | 9.640 | 9.690 | 9.690 | 27,116,085 |
| 2024-06-18 | 9.740 | 10.020 | 9.440 | 9.790 | 9.790 | 34,108,942 |
| 2024-06-17 | 9.910 | 10.290 | 9.490 | 9.670 | 9.670 | 67,891,385 |
| 2024-06-14 | 9.500 | 9.950 | 9.330 | 9.900 | 9.900 | 62,379,358 |
| 2024-06-13 | 9.450 | 9.740 | 9.160 | 9.570 | 9.570 | 65,243,671 |
| 2024-06-12 | 8.270 | 9.090 | 8.270 | 9.090 | 9.090 | 40,136,874 |
| 2024-06-11 | 8.150 | 8.350 | 8.140 | 8.260 | 8.260 | 21,377,540 |
| 2024-06-07 | 8.140 | 8.280 | 8.100 | 8.250 | 8.250 | 21,684,122 |
| 2024-06-06 | 8.100 | 8.250 | 8.040 | 8.060 | 8.060 | 26,009,341 |
| 2024-06-05 | 7.740 | 8.390 | 7.680 | 8.180 | 8.180 | 54,585,585 |
| 2024-06-04 | 7.340 | 7.750 | 7.320 | 7.670 | 7.670 | 34,698,614 |
| 2024-06-03 | 7.340 | 7.480 | 7.150 | 7.400 | 7.400 | 23,656,112 |
| 2024-05-31 | 7.500 | 7.570 | 7.230 | 7.280 | 7.280 | 23,251,151 |
| 2024-05-30 | 6.990 | 7.550 | 6.750 | 7.530 | 7.530 | 36,618,635 |
| 2024-05-29 | 7.430 | 7.480 | 7.230 | 7.250 | 7.250 | 17,913,100 |
| 2024-05-28 | 7.440 | 7.560 | 7.270 | 7.410 | 7.410 | 17,151,919 |
| 2024-05-27 | 7.600 | 7.630 | 7.270 | 7.480 | 7.480 | 21,742,222 |
| 2024-05-24 | 7.530 | 7.690 | 7.420 | 7.510 | 7.510 | 19,329,460 |
| 2024-05-23 | 7.700 | 7.730 | 7.480 | 7.530 | 7.530 | 19,555,529 |
| 2024-05-22 | 7.550 | 7.890 | 7.550 | 7.740 | 7.740 | 21,941,702 |
| 2024-05-21 | 7.580 | 7.730 | 7.530 | 7.570 | 7.570 | 14,211,401 |
| 2024-05-20 | 7.840 | 7.880 | 7.620 | 7.640 | 7.640 | 24,455,009 |
| 2024-05-17 | 7.420 | 7.850 | 7.420 | 7.840 | 7.840 | 28,559,041 |
| 2024-05-16 | 7.440 | 7.650 | 7.400 | 7.480 | 7.480 | 18,727,505 |
| 2024-05-15 | 7.520 | 7.600 | 7.380 | 7.440 | 7.440 | 11,945,882 |
| 2024-05-14 | 7.850 | 8.060 | 7.200 | 7.520 | 7.520 | 37,067,740 |
| 2024-05-13 | 7.790 | 8.000 | 7.710 | 7.820 | 7.820 | 19,196,300 |
| 2024-05-10 | 7.800 | 7.940 | 7.690 | 7.900 | 7.900 | 24,506,558 |
| 2024-05-09 | 7.500 | 7.810 | 7.440 | 7.790 | 7.790 | 24,342,000 |
| 2024-05-08 | 7.600 | 7.610 | 7.400 | 7.430 | 7.430 | 15,908,600 |
| 2024-05-07 | 7.700 | 7.840 | 7.620 | 7.650 | 7.650 | 16,365,536 |
| 2024-05-06 | 7.830 | 7.950 | 7.690 | 7.760 | 7.760 | 22,979,800 |
| 2024-04-30 | 7.680 | 7.950 | 7.450 | 7.750 | 7.750 | 25,959,238 |
| 2024-04-29 | 7.650 | 7.800 | 7.510 | 7.730 | 7.730 | 41,783,764 |
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.