Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.830	5.960	5.760	5.920	5.920	18,449,901
2023-07-27	5.880	5.990	5.740	5.840	5.840	27,128,184
2023-07-26	5.820	6.040	5.800	5.980	5.980	38,365,060
2023-07-25	5.660	5.850	5.660	5.810	5.810	29,260,860
2023-07-24	5.710	5.710	5.400	5.560	5.560	19,382,219
2023-07-21	5.550	5.850	5.510	5.700	5.700	24,285,617
2023-07-20	5.560	5.630	5.520	5.560	5.560	10,936,150
2023-07-19	5.560	5.700	5.480	5.600	5.600	16,324,939
2023-07-18	5.490	5.610	5.440	5.560	5.560	10,246,300
2023-07-17	5.530	5.530	5.400	5.490	5.490	8,390,684
2023-07-14	5.510	5.570	5.400	5.510	5.510	16,055,040
2023-07-13	5.500	5.560	5.460	5.510	5.510	13,182,500
2023-07-12	5.610	5.640	5.450	5.530	5.530	17,238,996
2023-07-11	5.650	5.760	5.610	5.630	5.630	12,120,683
2023-07-10	5.690	5.720	5.580	5.600	5.600	12,841,000
2023-07-07	5.770	5.900	5.670	5.680	5.680	14,661,348
2023-07-06	5.700	5.820	5.630	5.750	5.750	12,541,433
2023-07-05	5.800	5.820	5.710	5.740	5.740	13,289,031
2023-07-04	5.830	5.880	5.720	5.820	5.820	15,393,801
2023-07-03	5.730	5.880	5.710	5.840	5.840	16,977,083
2023-06-30	5.790	5.880	5.700	5.720	5.720	17,576,201
2023-06-29	6.040	6.070	5.710	5.770	5.770	30,093,660
2023-06-28	6.210	6.210	5.870	6.030	6.030	22,868,399
2023-06-27	5.970	6.240	5.850	6.170	6.170	33,654,323
2023-06-26	6.220	6.300	5.890	5.930	5.930	47,696,654
2023-06-21	6.570	6.790	6.170	6.230	6.230	66,542,134
2023-06-20	7.030	7.100	6.580	6.730	6.730	72,733,972
2023-06-19	6.730	7.280	6.730	7.070	7.070	105,824,135
2023-06-16	6.090	6.640	6.060	6.640	6.640	66,335,357
2023-06-15	6.050	6.330	5.990	6.040	6.040	36,483,690
2023-06-14	5.870	6.290	5.780	6.060	6.060	50,055,200
2023-06-13	6.150	6.190	5.770	5.800	5.800	52,497,623
2023-06-12	6.330	6.390	6.060	6.120	6.120	42,306,487
2023-06-09	6.400	6.470	6.270	6.320	6.320	32,705,947
2023-06-08	6.300	6.550	6.280	6.360	6.360	31,072,079
2023-06-07	6.180	6.490	6.050	6.320	6.320	35,287,506
2023-06-06	6.200	6.460	6.150	6.180	6.180	45,578,401
2023-06-05	5.980	6.320	5.890	6.180	6.180	52,290,002
2023-06-02	6.250	6.580	6.000	6.060	6.060	83,133,563
2023-06-01	5.490	5.980	5.360	5.980	5.980	60,794,034
2023-05-31	5.580	5.880	5.420	5.440	5.440	50,217,467
2023-05-30	5.110	5.620	5.000	5.620	5.620	43,065,844
2023-05-29	5.060	5.150	5.050	5.110	5.110	9,249,058
2023-05-26	5.070	5.100	4.990	5.090	5.090	8,800,060
2023-05-25	5.000	5.120	4.980	5.080	5.080	8,905,680
2023-05-24	5.130	5.140	5.010	5.030	5.030	14,315,076
2023-05-23	5.030	5.250	4.960	5.130	5.130	23,514,627
2023-05-22	5.080	5.080	4.890	5.020	5.020	12,741,000
2023-05-19	5.150	5.150	5.040	5.080	5.080	14,334,257
2023-05-18	5.260	5.260	5.130	5.140	5.140	9,350,600
2023-05-17	5.290	5.310	5.200	5.240	5.240	7,702,900
2023-05-16	5.450	5.460	5.260	5.290	5.290	11,109,400
2023-05-15	5.410	5.440	5.300	5.430	5.430	9,793,118
2023-05-12	5.610	5.610	5.390	5.410	5.410	13,426,600
2023-05-11	5.480	5.620	5.450	5.600	5.600	14,713,834
2023-05-10	5.440	5.520	5.400	5.470	5.470	12,095,582
2023-05-09	5.500	5.590	5.390	5.440	5.440	18,122,027
2023-05-08	5.700	5.700	5.460	5.500	5.500	20,547,951
2023-05-05	5.390	5.750	5.370	5.730	5.730	29,851,778
2023-05-04	5.330	5.500	5.280	5.400	5.400	14,634,024

← NewerPage 14 of 21 · 1,217 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.