Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.170	8.620	8.060	8.460	8.460	17,204,037
2022-05-09	8.130	8.320	8.000	8.220	8.220	8,820,104
2022-05-06	7.960	8.290	7.650	8.110	8.110	10,113,227
2022-05-05	8.200	8.260	7.910	8.080	8.080	15,641,756
2022-04-29	8.010	8.520	7.910	8.200	8.200	23,687,672
2022-04-28	7.670	8.000	7.520	7.970	7.970	21,664,596
2022-04-27	7.170	7.750	7.170	7.610	7.610	27,992,312
2022-04-26	7.970	8.020	7.160	7.160	7.160	29,361,861
2022-04-25	8.600	8.600	7.830	7.960	7.960	17,914,439
2022-04-22	8.910	8.910	7.910	8.700	8.700	26,875,121
2022-04-21	9.660	9.660	8.650	8.650	8.650	25,969,682
2022-04-20	9.990	10.050	9.600	9.610	9.610	10,987,389
2022-04-19	9.550	10.060	9.510	9.920	9.920	15,703,730
2022-04-18	9.900	9.990	9.540	9.560	9.560	14,644,765
2022-04-15	9.810	10.320	9.750	10.080	10.080	15,761,323
2022-04-14	9.740	9.970	9.610	9.850	9.850	10,659,700
2022-04-13	9.910	9.990	9.630	9.660	9.660	10,192,928
2022-04-12	9.850	10.170	9.550	9.910	9.910	12,913,124
2022-04-11	10.430	10.480	9.710	9.890	9.890	21,447,097
2022-04-08	10.070	10.670	10.030	10.480	10.480	25,966,274
2022-04-07	10.200	10.400	9.900	9.950	9.950	16,132,878
2022-04-06	10.190	10.380	9.980	10.350	10.350	15,771,859
2022-04-01	10.140	10.260	9.920	10.200	10.200	17,915,490
2022-03-31	10.400	10.490	10.150	10.280	10.280	16,961,081
2022-03-30	10.320	10.650	10.230	10.400	10.400	16,902,702
2022-03-29	10.400	10.540	10.210	10.320	10.320	11,709,355
2022-03-28	10.560	10.700	10.310	10.470	10.470	14,158,105
2022-03-25	10.210	10.770	10.120	10.600	10.600	26,577,155
2022-03-24	10.560	10.670	10.180	10.210	10.210	23,539,903
2022-03-23	10.380	10.870	10.300	10.680	10.680	44,921,897
2022-03-22	9.500	10.520	9.500	10.520	10.520	30,199,188
2022-03-21	9.580	9.790	9.490	9.560	9.560	9,701,749
2022-03-18	9.460	9.600	9.360	9.580	9.580	6,187,451
2022-03-17	9.600	9.720	9.500	9.500	9.500	11,995,176
2022-03-16	9.440	9.760	9.200	9.570	9.570	15,931,648
2022-03-15	9.680	9.720	9.300	9.430	9.430	13,424,361
2022-03-14	9.820	10.080	9.690	9.690	9.690	15,086,774
2022-03-11	9.400	10.040	9.180	9.930	9.930	18,129,658
2022-03-10	9.500	9.780	9.290	9.520	9.520	13,035,688
2022-03-09	9.540	9.550	8.770	9.340	9.340	17,817,301
2022-03-08	9.580	9.640	9.300	9.530	9.530	9,497,079
2022-03-07	9.510	9.770	9.470	9.580	9.580	8,893,400
2022-03-04	9.780	9.800	9.560	9.630	9.630	7,595,426
2022-03-03	9.800	9.940	9.740	9.780	9.780	7,249,360
2022-03-02	9.720	9.870	9.570	9.810	9.810	9,047,828
2022-03-01	9.970	9.980	9.690	9.710	9.710	11,111,713
2022-02-28	10.120	10.120	9.850	9.940	9.940	8,999,964
2022-02-25	10.300	10.420	10.020	10.080	10.080	14,837,063
2022-02-24	10.890	10.900	10.150	10.260	10.260	25,898,443
2022-02-23	10.150	11.000	10.120	10.950	10.950	26,356,014
2022-02-22	10.230	10.230	10.090	10.150	10.150	7,871,668
2022-02-21	10.100	10.230	9.990	10.200	10.200	12,383,693
2022-02-18	10.030	10.240	10.000	10.150	10.150	7,350,972
2022-02-17	10.260	10.260	10.080	10.110	10.110	6,176,807
2022-02-16	9.970	10.250	9.950	10.190	10.190	7,414,077
2022-02-15	9.860	10.050	9.800	9.950	9.950	6,839,403
2022-02-14	10.180	10.180	9.850	9.900	9.900	9,022,020
2022-02-11	10.130	10.460	10.000	10.220	10.220	12,912,675
2022-02-10	10.240	10.270	10.000	10.170	10.170	9,312,321
2022-02-09	9.640	10.230	9.630	10.180	10.180	11,758,703

← NewerPage 19 of 21 · 1,213 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.