Beijing Vantone Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.700 | 5.720 | 5.490 | 5.490 | 5.490 | 60,584,760 |
| 2025-04-23 | 5.260 | 5.790 | 5.260 | 5.660 | 5.660 | 113,440,779 |
| 2025-04-22 | 5.420 | 5.450 | 5.210 | 5.260 | 5.260 | 34,404,760 |
| 2025-04-21 | 5.390 | 5.430 | 5.260 | 5.400 | 5.400 | 24,637,120 |
| 2025-04-18 | 5.350 | 5.380 | 5.210 | 5.330 | 5.330 | 21,519,949 |
| 2025-04-17 | 5.270 | 5.440 | 5.220 | 5.300 | 5.300 | 26,119,120 |
| 2025-04-16 | 5.410 | 5.450 | 5.270 | 5.320 | 5.320 | 28,153,100 |
| 2025-04-15 | 5.540 | 5.550 | 5.360 | 5.390 | 5.390 | 24,406,400 |
| 2025-04-14 | 5.440 | 5.580 | 5.420 | 5.460 | 5.460 | 27,040,430 |
| 2025-04-11 | 5.360 | 5.610 | 5.290 | 5.440 | 5.440 | 33,820,510 |
| 2025-04-10 | 5.220 | 5.480 | 5.180 | 5.390 | 5.390 | 44,227,461 |
| 2025-04-09 | 4.960 | 5.200 | 4.630 | 5.160 | 5.160 | 49,575,218 |
| 2025-04-08 | 5.000 | 5.090 | 4.870 | 5.060 | 5.060 | 51,184,758 |
| 2025-04-07 | 5.040 | 5.270 | 5.040 | 5.040 | 5.040 | 29,718,493 |
| 2025-04-03 | 5.620 | 5.700 | 5.490 | 5.600 | 5.600 | 28,595,330 |
| 2025-04-02 | 5.700 | 5.730 | 5.560 | 5.590 | 5.590 | 28,849,900 |
| 2025-04-01 | 5.700 | 5.870 | 5.650 | 5.710 | 5.710 | 40,352,380 |
| 2025-03-31 | 5.600 | 5.880 | 5.480 | 5.630 | 5.630 | 51,199,640 |
| 2025-03-28 | 5.650 | 5.650 | 5.530 | 5.530 | 5.530 | 22,506,292 |
| 2025-03-27 | 5.700 | 5.800 | 5.610 | 5.650 | 5.650 | 22,690,900 |
| 2025-03-26 | 5.570 | 5.780 | 5.560 | 5.700 | 5.700 | 30,522,143 |
| 2025-03-25 | 5.720 | 5.740 | 5.570 | 5.600 | 5.600 | 29,934,140 |
| 2025-03-24 | 5.810 | 5.970 | 5.580 | 5.750 | 5.750 | 61,445,600 |
| 2025-03-21 | 5.910 | 5.950 | 5.800 | 5.830 | 5.830 | 27,107,380 |
| 2025-03-20 | 5.980 | 6.090 | 5.910 | 5.950 | 5.950 | 29,967,430 |
| 2025-03-19 | 6.060 | 6.070 | 5.940 | 5.960 | 5.960 | 31,987,120 |
| 2025-03-18 | 6.180 | 6.210 | 6.050 | 6.070 | 6.070 | 38,832,930 |
| 2025-03-17 | 6.230 | 6.360 | 6.160 | 6.180 | 6.180 | 40,501,008 |
| 2025-03-14 | 6.190 | 6.290 | 5.950 | 6.230 | 6.230 | 52,564,885 |
| 2025-03-13 | 6.310 | 6.350 | 6.100 | 6.130 | 6.130 | 36,970,500 |
| 2025-03-12 | 6.310 | 6.430 | 6.250 | 6.270 | 6.270 | 38,155,363 |
| 2025-03-11 | 6.330 | 6.340 | 6.070 | 6.290 | 6.290 | 52,675,876 |
| 2025-03-10 | 6.580 | 6.600 | 6.320 | 6.400 | 6.400 | 54,606,827 |
| 2025-03-07 | 6.800 | 6.810 | 6.470 | 6.590 | 6.590 | 61,892,163 |
| 2025-03-06 | 6.580 | 6.800 | 6.560 | 6.680 | 6.680 | 62,246,847 |
| 2025-03-05 | 6.620 | 6.760 | 6.320 | 6.480 | 6.480 | 65,278,731 |
| 2025-03-04 | 6.320 | 6.720 | 6.320 | 6.690 | 6.690 | 79,333,943 |
| 2025-03-03 | 7.050 | 7.250 | 6.440 | 6.440 | 6.440 | 129,672,418 |
| 2025-02-28 | 7.110 | 7.320 | 6.800 | 7.160 | 7.160 | 109,858,000 |
| 2025-02-27 | 6.870 | 7.400 | 6.850 | 7.100 | 7.100 | 141,010,023 |
| 2025-02-26 | 7.000 | 7.110 | 6.730 | 6.840 | 6.840 | 142,928,030 |
| 2025-02-25 | 6.350 | 6.900 | 6.180 | 6.900 | 6.900 | 94,570,930 |
| 2025-02-24 | 6.170 | 6.380 | 6.070 | 6.270 | 6.270 | 84,543,123 |
| 2025-02-21 | 6.170 | 6.230 | 6.030 | 6.090 | 6.090 | 59,951,636 |
| 2025-02-20 | 6.320 | 6.400 | 6.060 | 6.170 | 6.170 | 116,134,812 |
| 2025-02-19 | 5.660 | 6.200 | 5.660 | 6.200 | 6.200 | 71,011,479 |
| 2025-02-18 | 5.860 | 5.900 | 5.610 | 5.640 | 5.640 | 52,592,720 |
| 2025-02-17 | 5.750 | 5.910 | 5.740 | 5.860 | 5.860 | 53,999,161 |
| 2025-02-14 | 5.900 | 5.920 | 5.690 | 5.760 | 5.760 | 51,838,924 |
| 2025-02-13 | 5.890 | 6.050 | 5.820 | 5.910 | 5.910 | 67,455,846 |
| 2025-02-12 | 5.640 | 5.930 | 5.640 | 5.880 | 5.880 | 67,781,600 |
| 2025-02-11 | 5.970 | 5.970 | 5.570 | 5.600 | 5.600 | 64,346,484 |
| 2025-02-10 | 5.550 | 5.840 | 5.490 | 5.770 | 5.770 | 73,334,528 |
| 2025-02-07 | 5.290 | 5.670 | 5.290 | 5.490 | 5.490 | 91,455,561 |
| 2025-02-06 | 5.210 | 5.390 | 5.090 | 5.330 | 5.330 | 111,979,815 |
| 2025-02-05 | 4.920 | 5.280 | 4.920 | 5.220 | 5.220 | 146,605,731 |
| 2025-01-27 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 13,023,800 |
| 2025-01-24 | 6.070 | 6.180 | 6.020 | 6.080 | 6.080 | 48,453,320 |
| 2025-01-23 | 6.200 | 6.430 | 6.130 | 6.130 | 6.130 | 59,968,111 |
| 2025-01-22 | 6.480 | 6.480 | 6.140 | 6.150 | 6.150 | 60,398,458 |
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.