Beijing Vantone Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.570 | 6.660 | 6.400 | 6.460 | 6.460 | 51,119,123 |
| 2025-01-20 | 6.490 | 6.630 | 6.340 | 6.500 | 6.500 | 51,003,040 |
| 2025-01-17 | 6.500 | 6.560 | 6.330 | 6.460 | 6.460 | 49,589,280 |
| 2025-01-16 | 6.490 | 6.660 | 6.430 | 6.530 | 6.530 | 56,949,191 |
| 2025-01-15 | 6.500 | 6.550 | 6.380 | 6.430 | 6.430 | 52,696,120 |
| 2025-01-14 | 6.220 | 6.560 | 6.150 | 6.520 | 6.520 | 79,171,846 |
| 2025-01-13 | 6.140 | 6.320 | 6.000 | 6.210 | 6.210 | 61,758,361 |
| 2025-01-10 | 6.900 | 6.900 | 6.210 | 6.220 | 6.220 | 99,400,780 |
| 2025-01-09 | 6.680 | 7.260 | 6.670 | 6.870 | 6.870 | 103,081,804 |
| 2025-01-08 | 6.670 | 6.860 | 6.420 | 6.800 | 6.800 | 111,906,765 |
| 2025-01-07 | 6.560 | 6.650 | 6.380 | 6.600 | 6.600 | 81,378,693 |
| 2025-01-06 | 6.840 | 7.060 | 6.450 | 6.560 | 6.560 | 120,596,603 |
| 2025-01-03 | 7.700 | 7.700 | 7.150 | 7.150 | 7.150 | 112,931,400 |
| 2025-01-02 | 7.340 | 8.200 | 7.300 | 7.940 | 7.940 | 219,258,197 |
| 2024-12-31 | 6.720 | 7.450 | 6.480 | 7.450 | 7.450 | 151,372,723 |
| 2024-12-30 | 6.790 | 6.870 | 6.500 | 6.770 | 6.770 | 86,621,793 |
| 2024-12-27 | 6.940 | 7.420 | 6.880 | 7.040 | 7.040 | 105,672,720 |
| 2024-12-26 | 6.870 | 7.080 | 6.820 | 7.020 | 7.020 | 57,115,001 |
| 2024-12-25 | 6.880 | 6.930 | 6.600 | 6.890 | 6.890 | 62,352,865 |
| 2024-12-24 | 7.100 | 7.140 | 6.870 | 6.950 | 6.950 | 60,993,018 |
| 2024-12-23 | 7.330 | 7.400 | 7.000 | 7.030 | 7.030 | 80,347,034 |
| 2024-12-20 | 7.310 | 7.530 | 7.220 | 7.470 | 7.470 | 67,820,987 |
| 2024-12-19 | 7.300 | 7.450 | 7.230 | 7.400 | 7.400 | 74,530,940 |
| 2024-12-18 | 8.010 | 8.030 | 7.290 | 7.450 | 7.450 | 147,071,821 |
| 2024-12-17 | 8.450 | 8.590 | 8.060 | 8.100 | 8.100 | 56,610,360 |
| 2024-12-16 | 8.630 | 8.780 | 8.340 | 8.450 | 8.450 | 55,220,014 |
| 2024-12-13 | 8.600 | 8.800 | 8.400 | 8.650 | 8.650 | 76,636,272 |
| 2024-12-12 | 8.460 | 9.030 | 8.420 | 8.690 | 8.690 | 94,617,275 |
| 2024-12-11 | 8.180 | 8.580 | 8.120 | 8.500 | 8.500 | 80,887,622 |
| 2024-12-10 | 8.600 | 8.650 | 8.220 | 8.240 | 8.240 | 102,623,069 |
| 2024-12-09 | 9.230 | 9.280 | 8.270 | 8.300 | 8.300 | 153,715,996 |
| 2024-12-06 | 9.740 | 9.880 | 9.140 | 9.190 | 9.190 | 92,005,395 |
| 2024-12-05 | 9.580 | 10.090 | 9.580 | 9.860 | 9.860 | 73,959,520 |
| 2024-12-04 | 9.410 | 10.000 | 9.410 | 9.650 | 9.650 | 86,444,260 |
| 2024-12-03 | 9.450 | 9.610 | 9.150 | 9.500 | 9.500 | 81,589,910 |
| 2024-12-02 | 9.380 | 9.900 | 8.980 | 9.750 | 9.750 | 114,123,274 |
| 2024-11-29 | 10.190 | 10.200 | 9.470 | 9.470 | 9.470 | 102,494,322 |
| 2024-11-28 | 11.090 | 11.170 | 10.140 | 10.250 | 10.250 | 83,852,481 |
| 2024-11-27 | 10.750 | 11.140 | 10.500 | 11.080 | 11.080 | 47,349,683 |
| 2024-11-26 | 11.120 | 11.430 | 10.960 | 11.110 | 11.110 | 41,447,488 |
| 2024-11-25 | 11.510 | 11.740 | 10.790 | 11.040 | 11.040 | 73,070,922 |
| 2024-11-22 | 11.740 | 12.200 | 11.560 | 11.990 | 11.990 | 85,784,687 |
| 2024-11-21 | 11.570 | 11.950 | 11.450 | 11.660 | 11.660 | 54,852,206 |
| 2024-11-20 | 11.760 | 11.860 | 11.370 | 11.570 | 11.570 | 56,395,434 |
| 2024-11-19 | 11.400 | 11.760 | 11.100 | 11.600 | 11.600 | 55,164,980 |
| 2024-11-18 | 11.010 | 11.970 | 10.480 | 11.590 | 11.590 | 102,032,881 |
| 2024-11-15 | 12.000 | 12.030 | 11.100 | 11.130 | 11.130 | 82,310,741 |
| 2024-11-14 | 12.750 | 12.860 | 11.800 | 11.980 | 11.980 | 81,142,873 |
| 2024-11-13 | 13.200 | 13.490 | 12.420 | 12.810 | 12.810 | 118,268,741 |
| 2024-11-12 | 13.140 | 14.400 | 13.080 | 13.800 | 13.800 | 143,477,814 |
| 2024-11-11 | 13.000 | 13.450 | 12.640 | 13.180 | 13.180 | 109,194,911 |
| 2024-11-08 | 12.780 | 13.390 | 12.600 | 12.910 | 12.910 | 115,137,301 |
| 2024-11-07 | 12.020 | 12.570 | 11.810 | 12.540 | 12.540 | 110,613,032 |
| 2024-11-06 | 13.410 | 13.660 | 12.200 | 12.540 | 12.540 | 195,919,692 |
| 2024-11-05 | 13.770 | 14.600 | 13.060 | 13.300 | 13.300 | 218,242,485 |
| 2024-11-04 | 11.760 | 14.300 | 11.760 | 13.780 | 13.780 | 255,555,927 |
| 2024-11-01 | 14.400 | 14.400 | 13.000 | 13.000 | 13.000 | 134,264,598 |
| 2024-10-31 | 14.300 | 14.980 | 14.280 | 14.440 | 14.440 | 189,740,423 |
| 2024-10-30 | 13.620 | 13.620 | 11.670 | 13.620 | 13.620 | 215,257,099 |
| 2024-10-29 | 12.380 | 12.380 | 12.380 | 12.380 | 12.380 | 13,589,056 |
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.