Beijing Vantone Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.590 | 5.920 | 5.540 | 5.620 | 5.620 | 49,284,097 |
| 2023-10-27 | 5.620 | 5.720 | 5.500 | 5.650 | 5.650 | 30,610,782 |
| 2023-10-26 | 5.400 | 5.780 | 5.330 | 5.700 | 5.700 | 55,805,642 |
| 2023-10-25 | 5.300 | 5.430 | 5.240 | 5.360 | 5.360 | 33,048,567 |
| 2023-10-24 | 4.980 | 5.470 | 4.980 | 5.320 | 5.320 | 41,830,463 |
| 2023-10-23 | 4.780 | 5.190 | 4.750 | 5.030 | 5.030 | 26,355,240 |
| 2023-10-20 | 4.910 | 5.010 | 4.840 | 4.870 | 4.870 | 14,045,093 |
| 2023-10-19 | 4.880 | 5.150 | 4.830 | 4.980 | 4.980 | 20,961,301 |
| 2023-10-18 | 4.900 | 5.040 | 4.840 | 4.920 | 4.920 | 19,724,696 |
| 2023-10-17 | 4.750 | 5.250 | 4.660 | 5.010 | 5.010 | 38,651,311 |
| 2023-10-16 | 4.670 | 4.950 | 4.550 | 4.780 | 4.780 | 25,962,612 |
| 2023-10-13 | 4.720 | 4.740 | 4.600 | 4.660 | 4.660 | 13,537,859 |
| 2023-10-12 | 4.840 | 4.860 | 4.550 | 4.750 | 4.750 | 24,529,392 |
| 2023-10-11 | 4.880 | 4.900 | 4.800 | 4.820 | 4.820 | 8,408,986 |
| 2023-10-10 | 4.880 | 4.900 | 4.790 | 4.850 | 4.850 | 8,906,362 |
| 2023-10-09 | 5.100 | 5.110 | 4.790 | 4.840 | 4.840 | 21,044,439 |
| 2023-09-28 | 5.050 | 5.160 | 5.030 | 5.110 | 5.110 | 8,953,581 |
| 2023-09-27 | 5.000 | 5.100 | 4.980 | 5.020 | 5.020 | 7,971,391 |
| 2023-09-26 | 4.990 | 5.040 | 4.960 | 5.030 | 5.030 | 7,523,485 |
| 2023-09-25 | 5.270 | 5.280 | 5.000 | 5.030 | 5.030 | 16,242,241 |
| 2023-09-22 | 5.240 | 5.270 | 5.160 | 5.250 | 5.250 | 8,696,830 |
| 2023-09-21 | 5.290 | 5.350 | 5.220 | 5.220 | 5.220 | 7,978,700 |
| 2023-09-20 | 5.270 | 5.370 | 5.250 | 5.310 | 5.310 | 8,294,377 |
| 2023-09-19 | 5.330 | 5.380 | 5.260 | 5.270 | 5.270 | 6,802,430 |
| 2023-09-18 | 5.390 | 5.400 | 5.300 | 5.360 | 5.360 | 6,225,200 |
| 2023-09-15 | 5.310 | 5.380 | 5.260 | 5.380 | 5.380 | 7,216,833 |
| 2023-09-14 | 5.300 | 5.370 | 5.260 | 5.290 | 5.290 | 9,416,007 |
| 2023-09-13 | 5.360 | 5.410 | 5.220 | 5.280 | 5.280 | 14,055,331 |
| 2023-09-12 | 5.630 | 5.630 | 5.360 | 5.400 | 5.400 | 26,944,141 |
| 2023-09-11 | 5.450 | 5.720 | 5.430 | 5.480 | 5.480 | 32,435,947 |
| 2023-09-08 | 5.540 | 5.570 | 5.220 | 5.380 | 5.380 | 33,018,833 |
| 2023-09-07 | 5.350 | 5.870 | 5.350 | 5.590 | 5.590 | 58,809,265 |
| 2023-09-06 | 5.190 | 5.480 | 5.150 | 5.340 | 5.340 | 21,015,693 |
| 2023-09-05 | 5.290 | 5.290 | 5.160 | 5.210 | 5.210 | 13,339,909 |
| 2023-09-04 | 5.300 | 5.380 | 5.200 | 5.310 | 5.310 | 17,485,812 |
| 2023-09-01 | 5.460 | 5.520 | 5.260 | 5.260 | 5.260 | 21,184,234 |
| 2023-08-31 | 5.690 | 5.760 | 5.340 | 5.430 | 5.430 | 31,979,899 |
| 2023-08-30 | 5.980 | 5.980 | 5.680 | 5.740 | 5.740 | 26,964,202 |
| 2023-08-29 | 5.700 | 5.920 | 5.630 | 5.860 | 5.860 | 28,088,167 |
| 2023-08-28 | 5.990 | 6.060 | 5.720 | 5.740 | 5.740 | 40,218,211 |
| 2023-08-25 | 5.550 | 5.990 | 5.410 | 5.700 | 5.700 | 30,356,999 |
| 2023-08-24 | 5.710 | 5.750 | 5.500 | 5.510 | 5.510 | 18,768,134 |
| 2023-08-23 | 5.920 | 5.920 | 5.640 | 5.720 | 5.720 | 20,396,201 |
| 2023-08-22 | 5.740 | 6.070 | 5.720 | 5.920 | 5.920 | 32,906,111 |
| 2023-08-21 | 5.500 | 5.830 | 5.500 | 5.730 | 5.730 | 24,250,100 |
| 2023-08-18 | 5.710 | 5.760 | 5.550 | 5.550 | 5.550 | 11,826,113 |
| 2023-08-17 | 5.780 | 5.810 | 5.640 | 5.680 | 5.680 | 12,033,400 |
| 2023-08-16 | 5.700 | 5.940 | 5.670 | 5.790 | 5.790 | 15,042,401 |
| 2023-08-15 | 5.810 | 5.840 | 5.730 | 5.750 | 5.750 | 9,768,716 |
| 2023-08-14 | 5.800 | 5.840 | 5.610 | 5.810 | 5.810 | 14,200,780 |
| 2023-08-11 | 5.950 | 6.040 | 5.780 | 5.870 | 5.870 | 16,398,474 |
| 2023-08-10 | 5.920 | 5.940 | 5.840 | 5.920 | 5.920 | 9,891,200 |
| 2023-08-09 | 5.980 | 6.030 | 5.870 | 5.900 | 5.900 | 13,516,920 |
| 2023-08-08 | 6.120 | 6.120 | 5.920 | 5.990 | 5.990 | 17,247,948 |
| 2023-08-07 | 6.030 | 6.160 | 5.960 | 6.030 | 6.030 | 29,186,083 |
| 2023-08-04 | 6.320 | 6.370 | 6.120 | 6.130 | 6.130 | 26,664,238 |
| 2023-08-03 | 6.200 | 6.340 | 6.040 | 6.280 | 6.280 | 35,462,002 |
| 2023-08-02 | 6.050 | 6.380 | 6.020 | 6.190 | 6.190 | 29,233,920 |
| 2023-08-01 | 6.060 | 6.180 | 5.980 | 6.110 | 6.110 | 20,898,492 |
| 2023-07-31 | 5.990 | 6.220 | 5.960 | 6.090 | 6.090 | 31,102,927 |
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.