Beijing Vantone Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.050 | 7.070 | 6.840 | 6.900 | 6.900 | 59,495,787 |
| 2025-07-21 | 6.810 | 7.090 | 6.680 | 7.050 | 7.050 | 73,596,526 |
| 2025-07-18 | 6.440 | 6.850 | 6.400 | 6.760 | 6.760 | 94,441,685 |
| 2025-07-17 | 6.400 | 6.530 | 6.300 | 6.390 | 6.390 | 31,919,402 |
| 2025-07-16 | 6.350 | 6.450 | 6.290 | 6.330 | 6.330 | 27,387,095 |
| 2025-07-15 | 6.350 | 6.360 | 6.220 | 6.290 | 6.290 | 28,132,838 |
| 2025-07-14 | 6.440 | 6.440 | 6.360 | 6.360 | 6.360 | 27,193,740 |
| 2025-07-11 | 6.610 | 6.640 | 6.350 | 6.450 | 6.450 | 59,802,305 |
| 2025-07-10 | 6.510 | 6.700 | 6.490 | 6.650 | 6.650 | 38,055,431 |
| 2025-07-09 | 6.450 | 6.700 | 6.430 | 6.550 | 6.550 | 60,134,500 |
| 2025-07-08 | 6.370 | 6.460 | 6.350 | 6.400 | 6.400 | 25,710,780 |
| 2025-07-07 | 6.330 | 6.470 | 6.280 | 6.380 | 6.380 | 24,495,132 |
| 2025-07-04 | 6.390 | 6.570 | 6.350 | 6.360 | 6.360 | 33,431,806 |
| 2025-07-03 | 6.430 | 6.500 | 6.310 | 6.360 | 6.360 | 27,252,300 |
| 2025-07-02 | 6.430 | 6.470 | 6.260 | 6.420 | 6.420 | 46,225,810 |
| 2025-07-01 | 6.130 | 6.550 | 6.070 | 6.420 | 6.420 | 72,323,902 |
| 2025-06-30 | 6.130 | 6.240 | 6.090 | 6.110 | 6.110 | 41,020,720 |
| 2025-06-27 | 6.050 | 6.150 | 6.040 | 6.120 | 6.120 | 35,819,800 |
| 2025-06-26 | 6.200 | 6.310 | 6.020 | 6.040 | 6.040 | 60,562,644 |
| 2025-06-25 | 6.150 | 6.230 | 5.970 | 6.200 | 6.200 | 74,447,334 |
| 2025-06-24 | 6.080 | 6.150 | 5.950 | 6.040 | 6.040 | 107,206,107 |
| 2025-06-23 | 6.360 | 6.440 | 6.080 | 6.390 | 6.390 | 51,548,644 |
| 2025-06-20 | 6.630 | 6.690 | 6.410 | 6.430 | 6.430 | 32,469,401 |
| 2025-06-19 | 6.790 | 6.880 | 6.550 | 6.630 | 6.630 | 42,431,780 |
| 2025-06-18 | 7.060 | 7.070 | 6.720 | 6.790 | 6.790 | 43,011,420 |
| 2025-06-17 | 6.960 | 7.170 | 6.900 | 6.980 | 6.980 | 53,511,380 |
| 2025-06-16 | 6.460 | 7.120 | 6.460 | 6.950 | 6.950 | 83,185,682 |
| 2025-06-13 | 6.470 | 6.560 | 6.390 | 6.490 | 6.490 | 43,137,837 |
| 2025-06-12 | 6.520 | 6.620 | 6.380 | 6.480 | 6.480 | 39,951,840 |
| 2025-06-11 | 6.400 | 6.570 | 6.390 | 6.520 | 6.520 | 59,670,000 |
| 2025-06-10 | 6.080 | 6.480 | 6.040 | 6.400 | 6.400 | 90,454,241 |
| 2025-06-09 | 6.020 | 6.060 | 5.960 | 6.030 | 6.030 | 19,522,701 |
| 2025-06-06 | 6.080 | 6.130 | 5.980 | 6.000 | 6.000 | 21,207,186 |
| 2025-06-05 | 6.150 | 6.280 | 6.040 | 6.050 | 6.050 | 36,199,241 |
| 2025-06-04 | 6.110 | 6.320 | 6.060 | 6.120 | 6.120 | 42,070,413 |
| 2025-06-03 | 5.730 | 6.240 | 5.680 | 6.110 | 6.110 | 76,741,691 |
| 2025-05-30 | 5.830 | 5.850 | 5.660 | 5.730 | 5.730 | 33,366,300 |
| 2025-05-29 | 5.750 | 5.920 | 5.660 | 5.850 | 5.850 | 38,838,360 |
| 2025-05-28 | 5.760 | 5.870 | 5.660 | 5.750 | 5.750 | 32,759,108 |
| 2025-05-27 | 5.860 | 5.930 | 5.720 | 5.760 | 5.760 | 27,699,000 |
| 2025-05-26 | 5.660 | 5.950 | 5.660 | 5.860 | 5.860 | 35,778,840 |
| 2025-05-23 | 5.740 | 5.780 | 5.630 | 5.670 | 5.670 | 25,209,720 |
| 2025-05-22 | 5.760 | 5.940 | 5.720 | 5.820 | 5.820 | 28,074,041 |
| 2025-05-21 | 5.980 | 5.980 | 5.780 | 5.800 | 5.800 | 32,760,600 |
| 2025-05-20 | 5.670 | 6.020 | 5.590 | 5.910 | 5.910 | 56,658,761 |
| 2025-05-19 | 5.600 | 5.750 | 5.540 | 5.700 | 5.700 | 39,470,580 |
| 2025-05-16 | 5.480 | 5.540 | 5.460 | 5.500 | 5.500 | 19,676,629 |
| 2025-05-15 | 5.570 | 5.630 | 5.490 | 5.510 | 5.510 | 24,016,686 |
| 2025-05-14 | 5.590 | 5.660 | 5.460 | 5.610 | 5.610 | 45,433,176 |
| 2025-05-13 | 6.130 | 6.220 | 5.540 | 5.570 | 5.570 | 118,530,910 |
| 2025-05-12 | 6.230 | 6.230 | 6.050 | 6.130 | 6.130 | 36,390,791 |
| 2025-05-09 | 6.160 | 6.250 | 6.060 | 6.230 | 6.230 | 37,975,060 |
| 2025-05-08 | 6.000 | 6.200 | 5.990 | 6.160 | 6.160 | 41,349,937 |
| 2025-05-07 | 6.020 | 6.130 | 5.910 | 6.060 | 6.060 | 47,102,110 |
| 2025-05-06 | 5.570 | 6.040 | 5.560 | 5.960 | 5.960 | 57,991,118 |
| 2025-04-30 | 5.470 | 5.750 | 5.370 | 5.540 | 5.540 | 58,569,148 |
| 2025-04-29 | 5.150 | 5.310 | 5.130 | 5.250 | 5.250 | 27,458,800 |
| 2025-04-28 | 5.410 | 5.410 | 5.160 | 5.180 | 5.180 | 35,588,100 |
| 2025-04-25 | 5.540 | 5.630 | 5.420 | 5.430 | 5.430 | 41,246,614 |
| 2025-04-24 | 5.700 | 5.720 | 5.490 | 5.490 | 5.490 | 60,584,760 |
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.