Beijing Vantone Real Estate Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,216 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.