Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.300	9.410	9.170	9.360	9.360	8,574,696
2022-11-01	9.300	9.390	9.040	9.380	9.380	11,752,460
2022-10-31	9.060	9.450	8.400	9.310	9.310	24,099,331
2022-10-28	9.390	9.400	8.930	9.000	9.000	10,071,120
2022-10-27	9.430	9.530	9.280	9.350	9.350	12,085,919
2022-10-26	8.760	9.500	8.750	9.380	9.380	19,843,598
2022-10-25	8.650	8.780	8.500	8.760	8.760	6,511,733
2022-10-24	8.840	9.020	8.660	8.720	8.720	9,125,336
2022-10-21	8.970	8.990	8.860	8.900	8.900	3,932,099
2022-10-20	8.960	9.070	8.810	8.910	8.910	6,183,515
2022-10-19	9.070	9.330	8.890	8.960	8.960	13,473,157
2022-10-18	9.300	9.330	9.020	9.070	9.070	11,244,389
2022-10-17	8.800	9.530	8.760	9.300	9.300	16,283,264
2022-10-14	8.550	9.010	8.550	8.830	8.830	11,416,874
2022-10-13	8.500	8.670	8.340	8.520	8.520	4,601,540
2022-10-12	8.190	8.520	8.100	8.520	8.520	6,156,145
2022-10-11	8.430	8.470	8.050	8.260	8.260	8,733,182
2022-10-10	8.360	8.750	8.350	8.430	8.430	9,507,852
2022-09-30	8.710	8.740	8.320	8.350	8.350	6,581,585
2022-09-29	8.650	8.820	8.560	8.640	8.640	7,991,913
2022-09-28	8.990	9.000	8.590	8.650	8.650	8,033,000
2022-09-27	8.940	9.030	8.860	8.940	8.940	6,152,060
2022-09-26	9.130	9.400	8.900	8.900	8.900	9,463,360
2022-09-23	9.560	9.620	9.200	9.220	9.220	9,888,097
2022-09-22	9.400	9.650	9.380	9.560	9.560	15,321,431
2022-09-21	8.820	9.750	8.740	9.540	9.540	31,133,291
2022-09-20	8.870	8.930	8.660	8.860	8.860	11,706,088
2022-09-19	9.040	9.180	8.670	8.990	8.990	25,171,816
2022-09-16	9.260	9.320	8.910	9.080	9.080	12,584,763
2022-09-15	9.260	9.480	9.050	9.270	9.270	10,631,937
2022-09-14	9.360	9.480	9.280	9.390	9.390	6,337,100
2022-09-13	9.820	9.820	9.400	9.430	9.430	13,225,985
2022-09-09	9.570	9.960	9.570	9.770	9.770	9,436,021
2022-09-08	9.610	9.690	9.540	9.570	9.570	6,084,751
2022-09-07	9.660	9.750	9.550	9.600	9.600	6,581,301
2022-09-06	9.560	9.820	9.520	9.700	9.700	12,362,180
2022-09-05	9.520	9.730	9.450	9.570	9.570	13,069,095
2022-09-02	9.400	9.780	9.190	9.490	9.490	16,782,873
2022-09-01	9.370	9.700	9.270	9.330	9.330	13,012,731
2022-08-31	9.600	10.030	9.390	9.410	9.410	20,865,919
2022-08-30	9.400	9.700	9.300	9.560	9.560	12,232,848
2022-08-29	9.280	9.480	9.050	9.470	9.470	10,067,860
2022-08-26	9.410	9.440	9.170	9.260	9.260	9,381,728
2022-08-25	9.210	9.480	9.210	9.380	9.380	11,283,100
2022-08-24	9.890	9.930	9.130	9.200	9.200	20,450,411
2022-08-23	10.220	10.220	9.870	9.900	9.900	10,740,519
2022-08-22	9.800	10.250	9.700	10.220	10.220	13,261,519
2022-08-19	9.910	10.040	9.760	9.800	9.800	12,200,239
2022-08-18	10.050	10.100	9.850	9.890	9.890	11,657,470
2022-08-17	10.180	10.370	10.040	10.100	10.100	13,967,059
2022-08-16	10.300	10.530	10.000	10.170	10.170	21,092,505
2022-08-15	10.740	10.840	10.330	10.380	10.380	16,842,114
2022-08-12	10.710	11.030	10.610	10.740	10.740	14,609,283
2022-08-11	10.600	10.750	10.550	10.670	10.670	10,791,166
2022-08-10	11.180	11.190	10.560	10.600	10.600	25,544,227
2022-08-09	11.160	11.280	10.880	11.080	11.080	17,018,237
2022-08-08	10.980	11.310	10.800	11.110	11.110	24,760,618
2022-08-05	10.490	10.960	10.420	10.860	10.860	19,409,914
2022-08-04	10.730	10.750	10.350	10.470	10.470	19,067,428
2022-08-03	10.550	11.220	10.510	10.650	10.650	44,673,101

← NewerPage 17 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.