Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.720	9.790	9.480	9.640	9.640	7,517,200
2022-02-07	9.580	9.750	9.440	9.680	9.680	7,358,570
2022-01-28	9.750	9.810	9.280	9.420	9.420	18,016,294
2022-01-27	9.960	9.960	9.600	9.600	9.600	10,640,493
2022-01-26	9.720	9.920	9.500	9.870	9.870	13,609,841
2022-01-25	10.000	10.220	9.600	9.680	9.680	20,352,797
2022-01-24	10.090	10.160	9.630	10.050	10.050	13,354,342
2022-01-21	10.040	10.160	9.990	10.100	10.100	11,324,640
2022-01-20	10.300	10.320	9.990	10.090	10.090	16,403,900
2022-01-19	10.470	10.540	10.150	10.180	10.180	18,813,101
2022-01-18	10.680	10.900	10.420	10.540	10.540	14,362,021
2022-01-17	10.490	10.820	10.350	10.770	10.770	19,734,881
2022-01-14	10.200	10.580	10.120	10.410	10.410	16,368,881
2022-01-13	10.600	10.650	10.090	10.210	10.210	19,949,131
2022-01-12	10.920	10.920	10.590	10.620	10.620	14,919,905
2022-01-11	10.790	10.970	10.490	10.850	10.850	18,487,041
2022-01-10	10.460	10.950	10.300	10.750	10.750	19,652,746
2022-01-07	9.990	10.580	9.930	10.470	10.470	23,049,292
2022-01-06	10.080	10.330	9.890	9.970	9.970	16,119,910
2022-01-05	10.600	10.650	10.000	10.110	10.110	18,563,518
2022-01-04	10.690	10.710	10.520	10.590	10.590	11,978,769
2021-12-31	10.470	10.750	10.320	10.660	10.660	15,737,279
2021-12-30	10.490	10.680	10.400	10.500	10.500	11,411,183
2021-12-29	10.660	10.690	10.420	10.490	10.490	10,772,379
2021-12-28	10.570	10.860	10.430	10.620	10.620	13,363,516
2021-12-27	10.640	10.860	10.380	10.580	10.580	13,153,877
2021-12-24	10.900	11.050	10.540	10.630	10.630	17,511,141
2021-12-23	10.990	11.090	10.860	10.950	10.950	12,286,178
2021-12-22	11.120	11.200	10.800	10.980	10.980	18,343,933
2021-12-21	11.200	11.250	10.950	11.100	11.100	17,420,280
2021-12-20	11.470	11.470	11.040	11.040	11.040	23,570,848
2021-12-17	11.740	11.740	11.200	11.340	11.340	23,257,835
2021-12-16	11.880	12.040	11.680	11.720	11.720	17,078,859
2021-12-15	11.660	12.100	11.200	11.890	11.890	27,697,795
2021-12-14	11.600	11.740	11.400	11.600	11.600	14,128,860
2021-12-13	11.270	11.890	11.270	11.530	11.530	29,097,277
2021-12-10	10.660	11.380	10.200	11.270	11.270	32,922,537
2021-12-09	10.750	10.890	10.620	10.660	10.660	19,106,412
2021-12-08	11.180	11.210	10.670	10.850	10.850	25,595,292
2021-12-07	11.540	11.600	10.950	11.100	11.100	28,202,663
2021-12-06	12.160	12.270	11.490	11.500	11.500	24,344,459
2021-12-03	12.460	12.470	12.000	12.140	12.140	17,825,224
2021-12-02	12.500	12.500	12.150	12.360	12.360	19,307,459
2021-12-01	12.200	12.560	12.200	12.350	12.350	16,472,499
2021-11-30	12.410	12.660	12.130	12.350	12.350	16,815,885
2021-11-29	11.800	12.580	11.800	12.370	12.370	24,580,775
2021-11-26	12.020	12.250	11.750	12.030	12.030	25,485,763
2021-11-25	12.530	12.610	12.000	12.030	12.030	28,627,284
2021-11-24	12.030	12.930	11.980	12.470	12.470	41,367,931
2021-11-23	11.990	12.390	11.890	12.030	12.030	58,480,342
2021-11-22	11.000	12.060	10.960	11.890	11.890	72,373,655
2021-11-19	10.000	10.960	9.970	10.960	10.960	38,424,581
2021-11-18	9.700	10.050	9.550	9.960	9.960	18,219,424
2021-11-17	10.000	10.020	9.600	9.700	9.700	18,491,045
2021-11-16	9.960	10.250	9.850	9.960	9.960	20,217,777
2021-11-15	10.180	10.180	9.710	9.850	9.850	20,513,162
2021-11-12	10.350	10.400	9.760	10.200	10.200	33,730,047
2021-11-11	10.370	10.650	10.260	10.340	10.340	17,523,640
2021-11-10	10.750	10.760	10.240	10.410	10.410	19,765,449
2021-11-09	10.500	10.800	10.430	10.700	10.700	17,809,873

← NewerPage 20 of 21 · 1,218 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.