Beijing Vantone Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 17.100 | 17.170 | 15.780 | 15.780 | 15.780 | 134,621,823 |
| 2026-07-17 | 18.990 | 19.360 | 17.530 | 17.530 | 17.530 | 156,518,667 |
| 2026-07-16 | 17.740 | 19.780 | 17.190 | 19.480 | 19.480 | 185,731,414 |
| 2026-07-15 | 19.300 | 19.900 | 17.700 | 17.980 | 17.980 | 157,516,954 |
| 2026-07-14 | 20.150 | 20.480 | 18.470 | 19.170 | 19.170 | 158,088,209 |
| 2026-07-13 | 19.290 | 21.290 | 19.270 | 19.910 | 19.910 | 192,406,127 |
| 2026-07-10 | 20.300 | 21.310 | 19.800 | 19.800 | 19.800 | 177,566,543 |
| 2026-07-09 | 19.360 | 21.120 | 19.210 | 20.790 | 20.790 | 200,671,222 |
| 2026-07-08 | 18.880 | 20.390 | 18.360 | 19.500 | 19.500 | 256,318,931 |
| 2026-07-07 | 16.880 | 18.600 | 16.500 | 18.600 | 18.600 | 253,302,093 |
| 2026-07-06 | 15.800 | 16.910 | 15.500 | 16.910 | 16.910 | 129,512,613 |
| 2026-07-03 | 16.010 | 16.690 | 15.350 | 15.370 | 15.370 | 143,571,382 |
| 2026-07-02 | 16.940 | 17.800 | 16.330 | 16.400 | 16.400 | 155,381,188 |
| 2026-07-01 | 18.870 | 19.380 | 17.600 | 17.810 | 17.810 | 177,802,060 |
| 2026-06-30 | 18.200 | 19.400 | 17.800 | 19.000 | 19.000 | 134,414,840 |
| 2026-06-29 | 20.500 | 21.320 | 17.970 | 18.470 | 18.470 | 198,222,679 |
| 2026-06-26 | 19.680 | 20.600 | 19.370 | 19.970 | 19.970 | 175,118,110 |
| 2026-06-25 | 19.500 | 20.220 | 18.620 | 19.710 | 19.710 | 205,689,302 |
| 2026-06-24 | 17.400 | 19.130 | 16.510 | 19.130 | 19.130 | 210,977,276 |
| 2026-06-23 | 17.280 | 17.860 | 17.080 | 17.390 | 17.390 | 107,594,164 |
| 2026-06-22 | 19.000 | 19.250 | 16.790 | 17.590 | 17.590 | 225,010,082 |
| 2026-06-18 | 17.610 | 19.360 | 17.450 | 18.650 | 18.650 | 192,382,437 |
| 2026-06-17 | 16.880 | 17.840 | 16.460 | 17.610 | 17.610 | 149,201,007 |
| 2026-06-16 | 17.140 | 17.670 | 16.720 | 16.780 | 16.780 | 122,751,441 |
| 2026-06-15 | 16.050 | 17.550 | 15.710 | 17.330 | 17.330 | 168,028,275 |
| 2026-06-12 | 17.500 | 17.790 | 16.000 | 16.070 | 16.070 | 174,205,446 |
| 2026-06-11 | 16.440 | 18.060 | 16.380 | 17.140 | 17.140 | 144,718,085 |
| 2026-06-10 | 16.500 | 17.090 | 15.680 | 16.630 | 16.630 | 137,696,460 |
| 2026-06-09 | 16.900 | 17.120 | 15.850 | 16.750 | 16.750 | 181,492,074 |
| 2026-06-08 | 16.050 | 17.610 | 16.050 | 16.450 | 16.450 | 166,108,201 |
| 2026-06-05 | 18.300 | 18.770 | 17.200 | 17.390 | 17.390 | 308,436,032 |
| 2026-06-04 | 16.500 | 18.870 | 16.400 | 18.870 | 18.870 | 150,925,930 |
| 2026-06-03 | 16.500 | 17.180 | 16.010 | 17.150 | 17.150 | 288,829,067 |
| 2026-06-02 | 16.180 | 16.300 | 15.000 | 15.620 | 15.620 | 148,389,849 |
| 2026-06-01 | 16.000 | 16.470 | 15.470 | 15.840 | 15.840 | 170,932,887 |
| 2026-05-29 | 17.470 | 17.700 | 16.010 | 16.170 | 16.170 | 232,388,570 |
| 2026-05-28 | 15.730 | 16.810 | 15.550 | 16.810 | 16.810 | 250,783,553 |
| 2026-05-27 | 15.100 | 16.480 | 15.100 | 15.280 | 15.280 | 199,809,304 |
| 2026-05-26 | 15.400 | 15.660 | 14.150 | 15.040 | 15.040 | 227,927,255 |
| 2026-05-25 | 15.700 | 15.970 | 14.780 | 15.500 | 15.500 | 245,178,930 |
| 2026-05-22 | 15.690 | 16.380 | 14.660 | 15.690 | 15.690 | 326,370,749 |
| 2026-05-21 | 14.700 | 15.630 | 14.700 | 15.410 | 15.410 | 265,155,668 |
| 2026-05-20 | 14.230 | 15.270 | 14.000 | 14.210 | 14.210 | 206,980,003 |
| 2026-05-19 | 12.600 | 13.920 | 12.200 | 13.920 | 13.920 | 150,618,202 |
| 2026-05-18 | 13.000 | 13.000 | 12.540 | 12.650 | 12.650 | 135,990,829 |
| 2026-05-15 | 12.770 | 13.770 | 12.680 | 13.310 | 13.310 | 216,660,539 |
| 2026-05-14 | 13.420 | 13.450 | 12.520 | 12.520 | 12.520 | 111,059,295 |
| 2026-05-13 | 12.980 | 13.300 | 12.760 | 13.140 | 13.140 | 110,683,528 |
| 2026-05-12 | 12.890 | 13.460 | 12.710 | 13.100 | 13.100 | 129,548,359 |
| 2026-05-11 | 12.660 | 13.170 | 12.440 | 12.890 | 12.890 | 137,159,697 |
| 2026-05-08 | 12.100 | 12.650 | 12.000 | 12.270 | 12.270 | 114,518,603 |
| 2026-05-07 | 11.650 | 12.500 | 11.420 | 12.260 | 12.260 | 190,289,464 |
| 2026-05-06 | 11.820 | 11.960 | 11.400 | 11.530 | 11.530 | 205,422,243 |
| 2026-04-30 | 10.320 | 11.280 | 10.310 | 11.280 | 11.280 | 163,952,744 |
| 2026-04-29 | 10.140 | 10.400 | 10.070 | 10.250 | 10.250 | 69,489,152 |
| 2026-04-28 | 10.660 | 10.720 | 10.150 | 10.220 | 10.220 | 118,402,627 |
| 2026-04-27 | 10.000 | 10.670 | 9.810 | 10.670 | 10.670 | 127,392,241 |
| 2026-04-24 | 10.000 | 10.260 | 9.700 | 9.700 | 9.700 | 74,407,640 |
| 2026-04-23 | 9.830 | 10.480 | 9.810 | 10.030 | 10.030 | 92,545,660 |
| 2026-04-22 | 9.610 | 9.850 | 9.380 | 9.840 | 9.840 | 56,928,212 |
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.