Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.270	12.900	12.100	12.600	12.600	102,009,740
2026-01-15	12.340	12.350	11.840	12.100	12.100	81,527,597
2026-01-14	12.280	12.970	12.210	12.400	12.400	99,116,284
2026-01-13	13.140	13.200	12.230	12.290	12.290	112,077,420
2026-01-12	12.890	13.300	12.840	12.940	12.940	93,254,232
2026-01-09	12.420	13.020	12.210	12.880	12.880	107,126,898
2026-01-08	12.360	12.930	12.110	12.530	12.530	77,176,405
2026-01-07	12.720	12.980	12.470	12.530	12.530	85,460,515
2026-01-06	12.520	12.950	12.420	12.560	12.560	68,081,912
2026-01-05	12.590	13.080	12.450	12.560	12.560	84,043,476
2025-12-31	13.000	13.000	12.030	12.300	12.300	89,729,134
2025-12-30	12.710	13.380	12.620	12.890	12.890	103,809,607
2025-12-29	12.780	13.220	12.650	12.760	12.760	75,117,277
2025-12-26	12.150	13.350	12.060	12.860	12.860	132,226,520
2025-12-25	12.240	12.350	12.050	12.150	12.150	48,105,366
2025-12-24	12.000	12.390	11.990	12.160	12.160	50,757,552
2025-12-23	12.280	12.400	11.990	12.070	12.070	58,876,291
2025-12-22	11.630	12.360	11.630	12.260	12.260	67,909,517
2025-12-19	11.950	12.270	11.950	12.000	12.000	45,235,848
2025-12-18	12.010	12.150	11.900	11.940	11.940	50,008,029
2025-12-17	12.030	12.270	11.940	12.110	12.110	60,993,658
2025-12-16	12.180	12.300	11.980	12.090	12.090	61,167,916
2025-12-15	12.500	12.580	12.200	12.200	12.200	72,871,540
2025-12-12	12.730	12.900	12.300	12.790	12.790	90,419,677
2025-12-11	13.320	13.400	12.850	12.850	12.850	89,846,552
2025-12-10	13.200	13.560	13.000	13.320	13.320	100,853,368
2025-12-09	13.700	13.700	13.350	13.410	13.410	163,874,027
2025-12-08	13.000	14.060	12.850	13.830	13.830	280,007,359
2025-12-05	13.310	13.500	12.650	12.780	12.780	135,082,855
2025-12-04	13.400	13.770	12.950	13.390	13.390	158,043,267
2025-12-03	13.700	13.790	12.900	13.250	13.250	209,702,027
2025-12-02	13.620	14.490	13.600	13.800	13.800	254,028,266
2025-12-01	13.400	14.210	12.830	13.930	13.930	332,739,841
2025-11-28	13.800	14.140	12.560	12.920	12.920	353,278,308
2025-11-27	13.150	13.950	13.080	13.950	13.950	123,809,068
2025-11-26	11.390	12.680	11.240	12.680	12.680	106,293,778
2025-11-25	10.970	11.750	10.950	11.530	11.530	104,998,159
2025-11-24	10.830	10.920	10.540	10.800	10.800	49,446,926
2025-11-21	11.350	11.350	10.800	10.830	10.830	72,939,212
2025-11-20	11.850	12.070	11.520	11.600	11.600	49,421,853
2025-11-19	12.230	12.320	11.650	11.810	11.810	69,624,003
2025-11-18	12.780	12.800	12.230	12.320	12.320	81,367,991
2025-11-17	12.310	12.680	12.240	12.420	12.420	91,080,740
2025-11-14	12.000	12.800	12.000	12.390	12.390	164,192,217
2025-11-13	10.900	11.970	10.690	11.970	11.970	129,601,658
2025-11-12	11.000	11.000	10.700	10.880	10.880	49,426,702
2025-11-11	11.320	11.620	11.000	11.040	11.040	72,577,003
2025-11-10	11.500	11.810	11.100	11.310	11.310	71,946,150
2025-11-07	11.770	11.860	11.380	11.540	11.540	66,787,358
2025-11-06	11.870	12.060	11.760	11.910	11.910	77,184,033
2025-11-05	11.550	11.850	11.420	11.670	11.670	72,593,606
2025-11-04	12.090	12.560	11.840	11.960	11.960	110,045,899
2025-11-03	12.190	12.240	11.710	11.970	11.970	69,964,778
2025-10-31	11.930	12.590	11.930	12.310	12.310	100,906,842
2025-10-30	12.200	12.250	11.900	11.930	11.930	63,919,600
2025-10-29	12.160	12.450	12.000	12.250	12.250	77,510,037
2025-10-28	11.980	12.510	11.860	12.280	12.280	102,565,746
2025-10-27	11.550	12.450	11.550	12.010	12.010	141,150,939
2025-10-24	11.050	11.410	11.030	11.360	11.360	73,267,887
2025-10-23	11.700	11.830	10.710	11.010	11.010	106,308,032

← NewerPage 4 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.