Beijing Vantone Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.200 | 7.840 | 7.200 | 7.650 | 7.650 | 38,910,496 |
| 2024-04-25 | 6.750 | 7.500 | 6.700 | 7.250 | 7.250 | 34,856,821 |
| 2024-04-24 | 7.850 | 7.850 | 6.950 | 6.950 | 6.950 | 20,717,900 |
| 2024-04-23 | 8.180 | 8.180 | 7.580 | 7.720 | 7.720 | 33,365,152 |
| 2024-04-22 | 8.000 | 8.300 | 7.750 | 8.130 | 8.130 | 29,440,328 |
| 2024-04-19 | 8.150 | 8.480 | 7.870 | 8.020 | 8.020 | 37,600,800 |
| 2024-04-18 | 7.980 | 8.490 | 7.720 | 8.220 | 8.220 | 55,799,874 |
| 2024-04-17 | 7.370 | 7.810 | 7.370 | 7.790 | 7.790 | 27,087,553 |
| 2024-04-16 | 7.700 | 7.790 | 7.300 | 7.360 | 7.360 | 28,981,690 |
| 2024-04-15 | 7.730 | 7.970 | 7.510 | 7.750 | 7.750 | 33,058,493 |
| 2024-04-12 | 7.850 | 7.850 | 7.500 | 7.760 | 7.760 | 26,574,359 |
| 2024-04-11 | 7.520 | 7.940 | 7.480 | 7.820 | 7.820 | 33,030,293 |
| 2024-04-10 | 7.600 | 7.750 | 7.480 | 7.580 | 7.580 | 34,993,788 |
| 2024-04-09 | 7.100 | 7.620 | 7.030 | 7.590 | 7.590 | 41,788,499 |
| 2024-04-08 | 7.100 | 7.380 | 6.940 | 7.120 | 7.120 | 24,356,940 |
| 2024-04-03 | 7.410 | 7.530 | 7.000 | 7.140 | 7.140 | 35,326,065 |
| 2024-04-02 | 7.060 | 7.520 | 7.000 | 7.460 | 7.460 | 50,664,987 |
| 2024-04-01 | 7.160 | 7.360 | 6.880 | 7.020 | 7.020 | 40,312,719 |
| 2024-03-29 | 7.180 | 7.450 | 7.170 | 7.170 | 7.170 | 13,313,758 |
| 2024-03-28 | 7.110 | 7.450 | 7.100 | 7.260 | 7.260 | 29,353,229 |
| 2024-03-27 | 7.360 | 7.580 | 7.140 | 7.160 | 7.160 | 29,631,264 |
| 2024-03-26 | 7.100 | 7.480 | 7.090 | 7.340 | 7.340 | 41,377,631 |
| 2024-03-25 | 7.800 | 7.800 | 7.030 | 7.090 | 7.090 | 51,951,846 |
| 2024-03-22 | 7.700 | 7.850 | 7.490 | 7.740 | 7.740 | 34,572,842 |
| 2024-03-21 | 7.700 | 7.840 | 7.580 | 7.700 | 7.700 | 32,956,600 |
| 2024-03-20 | 7.650 | 8.200 | 7.320 | 7.790 | 7.790 | 57,856,508 |
| 2024-03-19 | 7.820 | 7.850 | 7.400 | 7.550 | 7.550 | 47,351,216 |
| 2024-03-18 | 7.850 | 8.090 | 7.680 | 7.860 | 7.860 | 44,452,626 |
| 2024-03-15 | 7.600 | 8.030 | 7.510 | 7.900 | 7.900 | 88,234,076 |
| 2024-03-14 | 6.910 | 7.680 | 6.910 | 7.680 | 7.680 | 77,346,853 |
| 2024-03-13 | 7.110 | 7.200 | 6.930 | 6.980 | 6.980 | 33,461,105 |
| 2024-03-12 | 6.790 | 7.240 | 6.750 | 7.110 | 7.110 | 42,005,052 |
| 2024-03-11 | 6.780 | 7.050 | 6.550 | 6.870 | 6.870 | 44,530,232 |
| 2024-03-08 | 6.450 | 6.780 | 6.360 | 6.730 | 6.730 | 31,852,828 |
| 2024-03-07 | 6.730 | 6.830 | 6.360 | 6.400 | 6.400 | 40,180,202 |
| 2024-03-06 | 6.800 | 6.910 | 6.690 | 6.750 | 6.750 | 41,555,489 |
| 2024-03-05 | 6.550 | 7.300 | 6.400 | 7.000 | 7.000 | 76,020,726 |
| 2024-03-04 | 6.610 | 6.880 | 6.400 | 6.640 | 6.640 | 42,866,230 |
| 2024-03-01 | 6.500 | 6.750 | 6.350 | 6.570 | 6.570 | 42,757,360 |
| 2024-02-29 | 6.170 | 6.550 | 6.150 | 6.520 | 6.520 | 38,800,399 |
| 2024-02-28 | 6.410 | 6.900 | 6.100 | 6.160 | 6.160 | 64,917,730 |
| 2024-02-27 | 6.170 | 6.700 | 6.060 | 6.550 | 6.550 | 60,651,221 |
| 2024-02-26 | 5.890 | 6.460 | 5.570 | 6.210 | 6.210 | 65,556,889 |
| 2024-02-23 | 5.470 | 5.950 | 5.470 | 5.900 | 5.900 | 36,679,036 |
| 2024-02-22 | 5.490 | 5.640 | 5.410 | 5.500 | 5.500 | 20,616,775 |
| 2024-02-21 | 5.400 | 5.660 | 5.350 | 5.390 | 5.390 | 28,884,000 |
| 2024-02-20 | 5.370 | 5.600 | 5.290 | 5.470 | 5.470 | 30,007,372 |
| 2024-02-19 | 5.080 | 5.500 | 5.080 | 5.460 | 5.460 | 45,580,369 |
| 2024-02-08 | 4.660 | 5.010 | 4.600 | 5.000 | 5.000 | 31,269,003 |
| 2024-02-07 | 4.530 | 4.940 | 4.450 | 4.600 | 4.600 | 38,360,734 |
| 2024-02-06 | 4.290 | 4.620 | 3.910 | 4.530 | 4.530 | 45,268,500 |
| 2024-02-05 | 4.810 | 4.830 | 4.340 | 4.340 | 4.340 | 28,151,055 |
| 2024-02-02 | 5.210 | 5.280 | 4.660 | 4.820 | 4.820 | 29,401,371 |
| 2024-02-01 | 5.180 | 5.370 | 4.930 | 5.180 | 5.180 | 25,892,840 |
| 2024-01-31 | 5.500 | 5.580 | 5.100 | 5.140 | 5.140 | 27,880,341 |
| 2024-01-30 | 5.300 | 5.720 | 5.250 | 5.520 | 5.520 | 22,789,389 |
| 2024-01-29 | 6.310 | 6.310 | 5.710 | 5.710 | 5.710 | 31,619,040 |
| 2024-01-26 | 6.250 | 6.460 | 6.200 | 6.340 | 6.340 | 25,731,801 |
| 2024-01-25 | 5.780 | 6.270 | 5.680 | 6.240 | 6.240 | 32,276,090 |
| 2024-01-24 | 5.830 | 5.900 | 5.650 | 5.750 | 5.750 | 20,831,362 |
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.