Beijing Vantone Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 10.690 | 11.300 | 10.580 | 10.640 | 10.640 | 25,183,321 |
| 2021-11-05 | 10.790 | 10.890 | 10.610 | 10.680 | 10.680 | 10,346,180 |
| 2021-11-04 | 10.610 | 10.900 | 10.450 | 10.780 | 10.780 | 14,737,959 |
| 2021-11-03 | 10.460 | 10.730 | 10.210 | 10.510 | 10.510 | 14,044,225 |
| 2021-11-02 | 10.710 | 10.850 | 10.340 | 10.400 | 10.400 | 20,932,265 |
| 2021-11-01 | 10.980 | 10.980 | 10.190 | 10.630 | 10.630 | 33,445,581 |
| 2021-10-29 | 11.390 | 11.390 | 10.940 | 11.170 | 11.170 | 17,813,796 |
| 2021-10-28 | 10.900 | 11.480 | 10.820 | 11.270 | 11.270 | 32,686,823 |
| 2021-10-27 | 10.890 | 10.960 | 10.600 | 10.820 | 10.820 | 12,034,791 |
| 2021-10-26 | 10.800 | 11.200 | 10.790 | 10.890 | 10.890 | 18,560,809 |
| 2021-10-25 | 10.770 | 10.880 | 10.460 | 10.770 | 10.770 | 17,452,470 |
| 2021-10-22 | 10.900 | 11.160 | 10.740 | 10.770 | 10.770 | 16,016,930 |
| 2021-10-21 | 10.950 | 11.130 | 10.730 | 10.850 | 10.850 | 18,988,868 |
| 2021-10-20 | 11.400 | 11.560 | 10.840 | 10.950 | 10.950 | 29,883,100 |
| 2021-10-19 | 11.450 | 11.720 | 11.080 | 11.260 | 11.260 | 27,438,947 |
| 2021-10-18 | 11.350 | 11.750 | 11.060 | 11.540 | 11.540 | 23,832,892 |
| 2021-10-15 | 10.550 | 11.500 | 10.520 | 11.400 | 11.400 | 26,506,914 |
| 2021-10-14 | 10.280 | 10.770 | 10.200 | 10.680 | 10.680 | 15,614,239 |
← NewerPage 21 of 21 · 1,218 trading days
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.