Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.630	5.860	5.520	5.810	5.810	20,453,640
2024-01-22	6.080	6.300	5.560	5.610	5.610	22,850,766
2024-01-19	6.020	6.250	5.970	6.030	6.030	17,753,799
2024-01-18	6.010	6.070	5.780	6.020	6.020	22,212,564
2024-01-17	6.150	6.160	5.980	5.990	5.990	13,466,200
2024-01-16	6.240	6.300	6.000	6.160	6.160	24,745,686
2024-01-15	6.460	6.460	6.080	6.320	6.320	20,495,194
2024-01-12	6.790	6.940	6.420	6.460	6.460	31,341,069
2024-01-11	6.380	6.830	6.330	6.730	6.730	32,729,772
2024-01-10	6.330	6.530	6.250	6.360	6.360	19,492,468
2024-01-09	6.190	6.470	6.100	6.340	6.340	19,498,619
2024-01-08	6.290	6.320	6.190	6.210	6.210	15,105,410
2024-01-05	6.480	6.520	6.210	6.250	6.250	19,524,700
2024-01-04	6.500	6.610	6.430	6.480	6.480	15,044,500
2024-01-03	6.400	6.620	6.380	6.500	6.500	18,746,300
2024-01-02	6.530	6.550	6.330	6.490	6.490	26,368,619
2023-12-29	6.500	6.640	6.450	6.490	6.490	17,856,616
2023-12-28	6.560	6.650	6.480	6.510	6.510	15,699,170
2023-12-27	6.550	6.700	6.470	6.560	6.560	15,188,320
2023-12-26	6.730	6.770	6.480	6.550	6.550	14,940,385
2023-12-25	6.650	6.710	6.500	6.670	6.670	17,995,986
2023-12-22	6.680	6.830	6.610	6.660	6.660	21,554,860
2023-12-21	6.460	6.790	6.400	6.700	6.700	27,972,304
2023-12-20	6.640	6.750	6.450	6.500	6.500	22,982,759
2023-12-19	6.680	6.700	6.490	6.660	6.660	18,828,589
2023-12-18	6.750	6.910	6.600	6.690	6.690	26,199,964
2023-12-15	6.940	7.060	6.790	6.860	6.860	29,573,049
2023-12-14	7.070	7.150	6.900	6.950	6.950	26,036,555
2023-12-13	7.230	7.410	7.020	7.040	7.040	39,100,303
2023-12-12	7.240	7.570	6.890	7.240	7.240	55,457,356
2023-12-11	7.400	7.490	7.150	7.240	7.240	40,751,676
2023-12-08	7.200	7.850	7.120	7.420	7.420	65,020,408
2023-12-07	7.140	7.450	7.010	7.200	7.200	39,666,647
2023-12-06	7.200	7.440	7.020	7.140	7.140	38,605,562
2023-12-05	7.550	7.670	7.220	7.260	7.260	45,670,088
2023-12-04	7.940	8.150	7.370	7.560	7.560	84,427,181
2023-12-01	7.250	7.940	7.150	7.940	7.940	83,948,453
2023-11-30	7.580	7.700	6.930	7.220	7.220	81,259,062
2023-11-29	7.920	8.160	7.680	7.700	7.700	86,047,954
2023-11-28	7.400	8.230	7.210	8.080	8.080	114,027,922
2023-11-27	8.500	8.500	7.560	7.560	7.560	115,778,773
2023-11-24	7.760	8.410	7.610	8.400	8.400	100,861,364
2023-11-23	6.990	7.660	6.990	7.650	7.650	78,936,536
2023-11-22	6.730	7.090	6.710	6.980	6.980	54,180,836
2023-11-21	6.500	7.140	6.500	6.840	6.840	72,897,803
2023-11-20	6.730	6.970	6.460	6.500	6.500	52,587,956
2023-11-17	6.510	6.750	6.480	6.670	6.670	39,409,241
2023-11-16	6.550	6.760	6.490	6.550	6.550	35,471,367
2023-11-15	6.830	6.830	6.510	6.590	6.590	71,187,776
2023-11-14	6.150	6.720	6.100	6.720	6.720	92,940,860
2023-11-13	6.030	6.440	6.030	6.110	6.110	66,344,220
2023-11-10	6.070	6.280	5.900	6.200	6.200	41,531,224
2023-11-09	6.000	6.220	5.920	6.070	6.070	52,169,074
2023-11-08	5.590	6.150	5.580	6.000	6.000	56,637,316
2023-11-07	5.710	5.710	5.570	5.590	5.590	25,337,392
2023-11-06	5.860	5.860	5.710	5.720	5.720	28,116,955
2023-11-03	5.700	5.930	5.670	5.870	5.870	35,422,857
2023-11-02	5.640	5.820	5.380	5.800	5.800	43,155,142
2023-11-01	5.590	5.680	5.590	5.660	5.660	17,629,181
2023-10-31	5.620	5.720	5.540	5.640	5.640	33,954,390

← NewerPage 12 of 21 · 1,212 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.