Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.250	10.770	10.050	10.560	10.560	49,994,425
2022-08-01	10.130	10.400	9.900	10.250	10.250	16,977,620
2022-07-29	10.570	10.570	10.030	10.130	10.130	25,989,828
2022-07-28	10.260	10.670	10.150	10.560	10.560	24,986,449
2022-07-27	10.500	10.500	9.890	10.180	10.180	24,859,239
2022-07-26	10.480	10.680	10.430	10.460	10.460	12,460,917
2022-07-25	10.400	10.980	10.360	10.530	10.530	19,323,154
2022-07-22	10.500	10.690	10.290	10.510	10.510	18,151,197
2022-07-21	10.250	10.610	10.150	10.490	10.490	16,549,658
2022-07-20	10.230	10.490	10.170	10.210	10.210	17,845,250
2022-07-19	10.060	10.300	9.900	10.240	10.240	17,437,671
2022-07-18	9.720	10.160	9.720	9.950	9.950	14,612,520
2022-07-15	9.550	9.870	9.480	9.720	9.720	15,582,909
2022-07-14	9.450	9.980	9.180	9.770	9.770	21,484,200
2022-07-13	9.760	10.120	9.430	9.470	9.470	23,320,674
2022-07-12	9.000	9.900	8.890	9.760	9.760	28,558,615
2022-07-11	9.050	9.070	8.850	9.000	9.000	6,694,458
2022-07-08	9.070	9.130	8.980	8.990	8.990	5,009,230
2022-07-07	9.110	9.130	9.000	9.050	9.050	4,098,586
2022-07-06	9.090	9.240	8.920	9.060	9.060	7,948,434
2022-07-05	9.320	9.410	8.990	9.100	9.100	8,694,050
2022-07-04	9.160	9.440	9.060	9.270	9.270	11,161,008
2022-07-01	9.150	9.300	9.060	9.110	9.110	5,911,700
2022-06-30	9.400	9.400	9.080	9.100	9.100	9,235,979
2022-06-29	9.500	9.650	9.270	9.290	9.290	10,254,242
2022-06-28	9.740	9.800	9.440	9.520	9.520	9,008,625
2022-06-27	9.400	9.960	9.320	9.610	9.610	17,112,608
2022-06-24	9.280	9.450	9.100	9.340	9.340	10,366,530
2022-06-23	9.370	9.370	8.990	9.230	9.230	11,697,997
2022-06-22	9.400	9.420	9.230	9.230	9.230	9,907,206
2022-06-21	9.580	9.650	9.280	9.400	9.400	9,955,368
2022-06-20	9.700	9.900	9.520	9.570	9.570	10,404,769
2022-06-17	9.840	9.850	9.380	9.700	9.700	15,882,306
2022-06-16	10.020	10.170	9.760	9.840	9.840	14,100,201
2022-06-15	10.110	10.450	10.050	10.050	10.050	10,013,055
2022-06-14	9.900	10.160	9.740	10.090	10.090	11,408,454
2022-06-13	10.410	10.500	9.920	10.030	10.030	19,005,320
2022-06-10	10.610	10.910	10.350	10.570	10.570	26,508,471
2022-06-09	10.270	10.700	10.210	10.590	10.590	24,091,934
2022-06-08	10.350	10.470	10.150	10.360	10.360	9,485,462
2022-06-07	10.330	10.400	10.220	10.360	10.360	9,664,182
2022-06-06	10.280	10.500	10.250	10.290	10.290	9,886,060
2022-06-02	10.600	10.690	10.200	10.380	10.380	13,135,810
2022-06-01	10.040	10.700	9.920	10.480	10.480	24,842,202
2022-05-31	10.000	10.090	9.890	9.970	9.970	6,265,656
2022-05-30	10.130	10.130	9.950	10.010	10.010	6,562,039
2022-05-27	10.150	10.200	9.910	10.090	10.090	10,364,142
2022-05-26	10.000	10.120	9.850	10.050	10.050	10,020,458
2022-05-25	10.010	10.070	9.730	9.970	9.970	10,803,222
2022-05-24	10.350	10.440	9.950	9.980	9.980	15,667,472
2022-05-23	10.150	10.550	10.150	10.350	10.350	16,059,707
2022-05-20	10.240	10.380	10.150	10.220	10.220	23,517,589
2022-05-19	10.100	10.500	10.010	10.230	10.230	22,801,025
2022-05-18	9.990	10.300	9.800	10.150	10.150	17,698,582
2022-05-17	9.870	10.180	9.870	9.960	9.960	15,796,511
2022-05-16	9.630	10.000	9.500	9.960	9.960	29,729,166
2022-05-13	8.750	9.570	8.750	9.500	9.500	31,213,680
2022-05-12	8.590	8.850	8.510	8.700	8.700	9,458,560
2022-05-11	8.460	9.050	8.350	8.680	8.680	15,004,290
2022-05-10	8.170	8.620	8.060	8.460	8.460	17,204,037

← NewerPage 18 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.