Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.800	9.980	9.630	9.680	9.680	41,063,558
2026-04-20	9.640	9.960	9.560	9.780	9.780	47,575,380
2026-04-17	9.660	9.750	9.600	9.690	9.690	39,702,865
2026-04-16	9.600	9.780	9.550	9.700	9.700	51,320,545
2026-04-15	9.680	9.980	9.470	9.620	9.620	87,018,677
2026-04-14	9.850	10.180	9.600	9.670	9.670	140,309,771
2026-04-13	9.230	10.260	9.230	9.900	9.900	199,047,996
2026-04-10	9.650	9.720	9.330	9.330	9.330	38,867,907
2026-04-09	9.260	9.860	9.170	9.500	9.500	61,562,941
2026-04-08	9.100	9.430	9.060	9.420	9.420	62,613,319
2026-04-07	9.180	9.330	8.910	8.920	8.920	44,722,453
2026-04-03	9.170	9.400	9.120	9.170	9.170	34,260,013
2026-04-02	9.480	9.480	9.100	9.160	9.160	52,781,342
2026-04-01	10.070	10.070	9.360	9.500	9.500	71,228,625
2026-03-31	9.870	10.080	9.770	9.880	9.880	32,626,679
2026-03-30	9.780	10.000	9.710	9.830	9.830	34,637,385
2026-03-27	9.750	10.020	9.700	9.920	9.920	26,965,279
2026-03-26	10.400	10.400	9.850	9.930	9.930	34,083,455
2026-03-25	10.200	10.440	10.140	10.360	10.360	34,131,213
2026-03-24	9.970	10.140	9.780	10.120	10.120	31,213,816
2026-03-23	10.050	10.250	9.720	9.840	9.840	47,228,595
2026-03-20	10.500	10.660	10.260	10.330	10.330	28,818,323
2026-03-19	10.600	10.650	10.360	10.460	10.460	31,378,307
2026-03-18	10.600	10.750	10.530	10.730	10.730	29,197,796
2026-03-17	10.740	10.840	10.550	10.560	10.560	28,144,101
2026-03-16	10.800	10.810	10.600	10.770	10.770	25,283,799
2026-03-13	10.750	11.100	10.580	10.830	10.830	45,351,302
2026-03-12	10.880	11.030	10.700	10.760	10.760	29,433,736
2026-03-11	11.000	11.120	10.830	10.860	10.860	38,218,498
2026-03-10	11.240	11.450	10.950	11.060	11.060	54,001,539
2026-03-09	10.750	11.150	10.260	11.060	11.060	74,582,185
2026-03-06	10.790	10.990	10.730	10.880	10.880	44,172,133
2026-03-05	11.050	11.150	10.720	10.840	10.840	56,715,369
2026-03-04	10.770	11.270	10.770	10.850	10.850	73,699,277
2026-03-03	12.300	12.340	10.950	10.950	10.950	99,665,910
2026-03-02	12.200	12.530	12.060	12.170	12.170	49,930,647
2026-02-27	12.030	12.470	12.030	12.430	12.430	50,893,168
2026-02-26	11.810	12.590	11.800	12.300	12.300	78,748,438
2026-02-25	11.520	11.960	11.510	11.870	11.870	50,808,167
2026-02-24	11.500	11.740	11.260	11.500	11.500	44,223,893
2026-02-13	11.460	11.640	11.300	11.310	11.310	28,609,833
2026-02-12	11.600	11.650	11.430	11.450	11.450	33,065,916
2026-02-11	11.700	11.820	11.540	11.570	11.570	34,295,955
2026-02-10	11.960	12.040	11.690	11.750	11.750	37,332,164
2026-02-09	12.050	12.260	11.900	11.960	11.960	38,125,484
2026-02-06	11.730	12.050	11.610	11.830	11.830	42,839,905
2026-02-05	11.900	11.990	11.730	11.840	11.840	32,109,727
2026-02-04	11.990	12.100	11.810	12.020	12.020	39,007,637
2026-02-03	11.840	12.180	11.700	12.100	12.100	61,888,451
2026-02-02	12.380	12.560	11.540	11.580	11.580	82,392,346
2026-01-30	12.620	12.780	12.200	12.430	12.430	56,089,128
2026-01-29	12.960	13.280	12.650	12.670	12.670	71,175,875
2026-01-28	13.550	13.600	12.980	13.050	13.050	75,982,569
2026-01-27	13.160	14.090	12.740	13.520	13.520	110,029,218
2026-01-26	14.050	14.110	13.000	13.260	13.260	111,798,835
2026-01-23	14.050	14.250	13.630	14.050	14.050	118,547,867
2026-01-22	14.380	14.900	13.910	14.030	14.030	185,925,360
2026-01-21	12.300	13.710	12.300	13.710	13.710	166,665,427
2026-01-20	12.450	12.690	11.900	12.460	12.460	110,158,648
2026-01-19	12.590	13.040	12.420	12.740	12.740	74,624,492

← NewerPage 3 of 5 · 243 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.