Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.960	7.100	6.890	7.070	7.070	20,604,440
2023-02-01	6.830	6.980	6.740	6.970	6.970	23,825,115
2023-01-31	6.900	6.970	6.780	6.880	6.880	22,834,601
2023-01-30	6.710	6.940	6.690	6.850	6.850	40,707,572
2023-01-20	6.450	6.670	6.440	6.650	6.650	14,541,598
2023-01-19	6.510	6.540	6.440	6.490	6.490	8,014,381
2023-01-18	6.670	6.670	6.510	6.550	6.550	10,177,396
2023-01-17	6.600	6.710	6.540	6.610	6.610	14,821,046
2023-01-16	6.370	6.740	6.320	6.580	6.580	27,104,284
2023-01-13	6.430	6.440	6.260	6.350	6.350	17,093,834
2023-01-12	6.400	6.450	6.350	6.420	6.420	10,498,372
2023-01-11	6.500	6.560	6.410	6.440	6.440	14,998,592
2023-01-10	6.700	6.820	6.480	6.520	6.520	27,030,437
2023-01-09	6.570	6.730	6.520	6.680	6.680	25,937,512
2023-01-06	6.540	6.670	6.470	6.570	6.570	23,371,266
2023-01-05	6.500	6.580	6.400	6.490	6.490	16,766,164
2023-01-04	6.460	6.580	6.360	6.520	6.520	27,263,079
2023-01-03	6.280	6.630	6.270	6.460	6.460	35,969,281
2022-12-30	6.430	6.460	6.130	6.290	6.290	38,670,926
2022-12-29	6.680	6.690	6.340	6.380	6.380	32,996,351
2022-12-28	6.840	6.860	6.570	6.680	6.680	29,258,266
2022-12-27	7.210	7.240	6.800	6.840	6.840	36,225,101
2022-12-26	6.660	7.320	6.640	7.210	7.210	48,231,172
2022-12-23	6.900	6.930	6.580	6.670	6.670	34,268,486
2022-12-22	7.420	7.540	6.790	6.940	6.940	52,749,257
2022-12-21	7.990	8.050	7.280	7.350	7.350	46,392,121
2022-12-20	8.230	8.260	7.710	8.090	8.090	30,601,694
2022-12-19	8.250	8.470	8.230	8.290	8.290	20,331,482
2022-12-16	8.210	8.410	8.060	8.270	8.270	25,391,861
2022-12-15	8.270	8.350	8.080	8.210	8.210	33,780,737
2022-12-14	9.010	9.100	8.300	8.450	8.450	59,208,634
2022-12-13	8.950	9.470	8.650	9.220	9.220	42,616,466
2022-12-12	10.410	10.410	9.370	9.370	9.370	26,812,524
2022-12-09	11.000	11.360	10.410	10.410	10.410	60,812,038
2022-12-08	11.300	11.630	11.200	11.570	11.570	27,236,164
2022-12-07	11.060	11.350	11.060	11.250	11.250	13,340,899
2022-12-06	11.170	11.300	11.060	11.270	11.270	18,596,633
2022-12-05	10.760	11.360	10.600	11.150	11.150	37,806,280
2022-12-02	10.180	11.000	10.070	10.830	10.830	32,764,273
2022-12-01	10.220	10.350	10.080	10.140	10.140	15,023,882
2022-11-30	10.330	10.590	10.240	10.270	10.270	17,327,374
2022-11-29	10.380	10.580	10.190	10.340	10.340	19,957,592
2022-11-28	10.000	10.300	9.850	10.280	10.280	17,496,457
2022-11-25	10.180	10.250	9.980	10.010	10.010	9,565,540
2022-11-24	10.180	10.250	10.030	10.160	10.160	10,658,900
2022-11-23	10.290	10.350	10.010	10.080	10.080	12,729,841
2022-11-22	10.350	10.560	10.200	10.420	10.420	19,414,642
2022-11-21	10.100	10.460	9.940	10.460	10.460	19,455,869
2022-11-18	10.250	10.320	9.830	10.170	10.170	22,266,629
2022-11-17	10.060	10.300	9.990	10.180	10.180	15,977,173
2022-11-16	9.610	10.210	9.550	10.110	10.110	28,821,836
2022-11-15	9.120	9.750	9.110	9.630	9.630	21,466,941
2022-11-14	9.700	9.740	9.130	9.160	9.160	13,993,101
2022-11-11	9.390	9.700	9.320	9.470	9.470	16,044,350
2022-11-10	9.310	9.340	9.170	9.230	9.230	6,273,201
2022-11-09	9.330	9.500	9.260	9.270	9.270	5,978,259
2022-11-08	9.650	9.680	9.250	9.330	9.330	11,781,502
2022-11-07	9.560	9.710	9.460	9.640	9.640	11,045,913
2022-11-04	9.570	9.620	9.370	9.550	9.550	11,416,420
2022-11-03	9.320	9.700	9.220	9.570	9.570	18,838,040

← NewerPage 16 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.