Beijing Vantone Real Estate Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.800	12.150	11.620	11.880	11.880	66,392,524
2025-10-21	11.530	12.040	11.450	11.880	11.880	75,935,993
2025-10-20	11.790	11.900	11.440	11.570	11.570	68,090,827
2025-10-17	12.100	12.230	11.430	11.460	11.460	76,872,218
2025-10-16	12.320	12.560	11.960	12.050	12.050	71,157,451
2025-10-15	12.570	12.840	12.120	12.340	12.340	88,204,501
2025-10-14	12.880	13.620	12.540	12.590	12.590	145,687,186
2025-10-13	11.600	12.940	11.600	12.880	12.880	141,280,702
2025-10-10	12.700	12.920	12.140	12.190	12.190	114,263,256
2025-10-09	12.380	13.250	12.210	12.950	12.950	182,224,844
2025-09-30	11.750	12.520	11.430	12.230	12.230	171,429,922
2025-09-29	11.500	11.740	11.430	11.650	11.650	93,323,136
2025-09-26	12.030	12.180	11.400	11.400	11.400	165,532,589
2025-09-25	12.790	13.080	12.140	12.220	12.220	173,094,005
2025-09-24	12.740	13.550	12.380	12.980	12.980	157,024,963
2025-09-23	13.660	13.940	12.610	12.950	12.950	203,891,019
2025-09-22	13.300	13.930	13.020	13.680	13.680	181,237,199
2025-09-19	14.860	15.080	13.330	13.600	13.600	341,786,071
2025-09-18	15.100	16.120	14.660	14.730	14.730	455,095,671
2025-09-17	13.800	15.300	13.520	14.650	14.650	344,327,128
2025-09-16	13.410	14.590	13.180	14.020	14.020	288,884,815
2025-09-15	14.000	14.250	13.070	13.680	13.680	292,530,018
2025-09-12	14.500	14.500	13.480	13.590	13.590	391,478,419
2025-09-11	13.270	14.450	13.050	14.450	14.450	324,711,194
2025-09-10	12.730	14.300	12.730	13.140	13.140	355,163,789
2025-09-09	12.900	13.530	11.970	13.070	13.070	421,445,206
2025-09-08	12.700	12.880	11.660	12.300	12.300	323,101,438
2025-09-05	12.600	12.790	12.140	12.500	12.500	392,039,281
2025-09-04	14.400	14.450	13.490	13.490	13.490	278,140,390
2025-09-03	14.770	15.450	14.080	14.990	14.990	494,712,656
2025-09-02	13.520	14.730	13.120	14.250	14.250	557,809,823
2025-09-01	12.600	13.390	12.600	13.390	13.390	382,529,120
2025-08-29	14.210	14.300	12.170	12.170	12.170	499,815,191
2025-08-28	12.900	13.520	12.560	13.520	13.520	322,517,997
2025-08-27	13.660	14.200	12.290	12.290	12.290	488,055,643
2025-08-26	13.290	14.050	11.820	13.660	13.660	632,999,293
2025-08-25	12.770	12.770	12.770	12.770	12.770	6,587,010
2025-08-22	11.610	11.610	11.610	11.610	11.610	9,647,160
2025-08-21	10.550	10.550	10.550	10.550	10.550	25,547,923
2025-08-20	9.000	9.720	8.930	9.590	9.590	322,600,242
2025-08-19	8.620	9.590	8.620	8.850	8.850	451,283,311
2025-08-18	10.500	10.800	9.580	9.580	9.580	406,069,246
2025-08-15	11.700	11.940	10.450	10.640	10.640	393,690,225
2025-08-14	10.650	11.160	10.050	10.950	10.950	298,405,971
2025-08-13	9.150	10.150	8.900	10.150	10.150	299,961,904
2025-08-12	9.010	9.230	8.510	9.230	9.230	339,260,008
2025-08-11	8.390	8.390	8.000	8.390	8.390	138,609,682
2025-08-08	6.970	7.630	6.850	7.630	7.630	140,726,023
2025-08-07	7.090	7.100	6.900	6.940	6.940	44,784,082
2025-08-06	7.140	7.180	7.060	7.140	7.140	36,489,370
2025-08-05	7.200	7.450	7.090	7.160	7.160	54,488,780
2025-08-04	7.180	7.240	6.930	7.170	7.170	50,077,086
2025-08-01	7.130	7.350	7.030	7.200	7.200	51,302,357
2025-07-31	7.060	7.210	7.000	7.030	7.030	44,237,499
2025-07-30	7.270	7.280	7.020	7.060	7.060	57,343,611
2025-07-29	7.250	7.410	7.180	7.270	7.270	48,962,475
2025-07-28	7.330	7.360	7.160	7.220	7.220	52,059,892
2025-07-25	7.130	7.260	7.000	7.220	7.220	55,940,100
2025-07-24	6.870	7.100	6.820	7.060	7.060	48,377,521
2025-07-23	6.870	7.080	6.860	6.870	6.870	38,115,701

← NewerPage 5 of 21 · 1,212 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.