Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.180	5.390	5.170	5.360	5.360	15,706,235
2023-04-27	5.060	5.320	5.040	5.180	5.180	22,482,016
2023-04-26	5.140	5.200	5.050	5.060	5.060	16,670,311
2023-04-25	5.270	5.320	5.010	5.150	5.150	24,841,461
2023-04-24	5.270	5.370	5.200	5.260	5.260	17,986,964
2023-04-21	5.580	5.610	5.250	5.270	5.270	32,141,492
2023-04-20	5.730	5.730	5.580	5.630	5.630	14,819,261
2023-04-19	5.980	5.990	5.700	5.730	5.730	28,540,400
2023-04-18	6.080	6.080	5.900	5.970	5.970	16,460,277
2023-04-17	6.180	6.220	6.070	6.090	6.090	14,325,789
2023-04-14	6.200	6.260	6.170	6.230	6.230	11,147,357
2023-04-13	6.290	6.290	6.200	6.220	6.220	12,537,049
2023-04-12	6.310	6.370	6.190	6.250	6.250	19,255,884
2023-04-11	6.350	6.400	6.270	6.330	6.330	12,437,900
2023-04-10	6.540	6.560	6.300	6.350	6.350	18,448,365
2023-04-07	6.420	6.700	6.400	6.540	6.540	24,228,340
2023-04-06	6.370	6.480	6.280	6.400	6.400	23,713,990
2023-04-04	6.500	6.530	6.100	6.430	6.430	40,975,208
2023-04-03	6.480	6.640	6.380	6.550	6.550	26,869,201
2023-03-31	6.510	6.580	6.400	6.470	6.470	21,119,154
2023-03-30	6.750	6.760	6.340	6.450	6.450	44,484,049
2023-03-29	6.860	6.920	6.650	6.710	6.710	33,954,473
2023-03-28	7.310	7.360	6.730	6.830	6.830	54,935,774
2023-03-27	7.010	7.470	7.010	7.260	7.260	63,954,502
2023-03-24	7.030	7.230	6.900	7.110	7.110	45,437,375
2023-03-23	6.930	7.180	6.860	7.070	7.070	39,848,129
2023-03-22	6.950	7.110	6.830	6.940	6.940	39,629,470
2023-03-21	7.030	7.050	6.810	6.880	6.880	36,884,138
2023-03-20	7.060	7.220	6.910	6.920	6.920	51,213,987
2023-03-17	7.080	7.230	6.920	7.110	7.110	61,584,420
2023-03-16	7.080	7.330	7.050	7.090	7.090	72,468,192
2023-03-15	6.800	7.360	6.710	7.190	7.190	120,733,647
2023-03-14	6.040	6.790	5.850	6.790	6.790	109,698,891
2023-03-13	5.800	6.400	5.790	6.170	6.170	82,338,133
2023-03-10	5.940	5.990	5.810	5.820	5.820	22,280,825
2023-03-09	6.150	6.180	5.880	5.980	5.980	37,391,315
2023-03-08	5.730	6.290	5.710	6.100	6.100	62,883,757
2023-03-07	5.890	5.900	5.740	5.740	5.740	22,771,710
2023-03-06	5.930	6.020	5.870	5.890	5.890	20,135,106
2023-03-03	6.080	6.080	5.860	5.920	5.920	20,149,652
2023-03-02	5.830	6.120	5.780	5.940	5.940	48,669,930
2023-03-01	5.880	5.900	5.770	5.840	5.840	22,335,536
2023-02-28	5.670	5.850	5.600	5.850	5.850	27,201,996
2023-02-27	5.880	5.880	5.650	5.660	5.660	29,105,297
2023-02-24	6.080	6.080	5.690	5.880	5.880	47,064,646
2023-02-23	5.910	6.230	5.910	6.080	6.080	59,063,830
2023-02-22	5.680	6.020	5.610	5.900	5.900	68,606,718
2023-02-21	5.670	5.860	5.510	5.690	5.690	103,756,721
2023-02-20	6.070	6.170	6.070	6.070	6.070	18,393,000
2023-02-17	6.770	6.850	6.700	6.740	6.740	13,209,520
2023-02-16	7.010	7.050	6.670	6.770	6.770	21,955,097
2023-02-15	7.120	7.120	6.910	7.020	7.020	18,156,829
2023-02-14	7.240	7.270	7.070	7.100	7.100	15,691,759
2023-02-13	7.210	7.300	7.170	7.230	7.230	12,373,048
2023-02-10	7.120	7.250	7.090	7.190	7.190	14,328,746
2023-02-09	7.000	7.170	6.950	7.140	7.140	17,019,674
2023-02-08	7.170	7.180	7.000	7.040	7.040	15,216,292
2023-02-07	7.200	7.290	7.140	7.180	7.180	16,622,773
2023-02-06	7.180	7.290	7.060	7.190	7.190	17,011,121
2023-02-03	7.070	7.360	7.020	7.180	7.180	30,370,141

← NewerPage 15 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.