Beijing Vantone Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 66,654,384 |
| 2024-10-25 | 9.990 | 10.230 | 9.350 | 10.230 | 10.230 | 181,171,424 |
| 2024-10-24 | 8.850 | 9.600 | 8.430 | 9.300 | 9.300 | 128,389,144 |
| 2024-10-23 | 9.000 | 9.070 | 8.540 | 8.730 | 8.730 | 109,116,821 |
| 2024-10-22 | 8.960 | 9.150 | 8.400 | 8.980 | 8.980 | 112,912,154 |
| 2024-10-21 | 8.450 | 9.200 | 8.380 | 8.770 | 8.770 | 143,026,361 |
| 2024-10-18 | 7.750 | 8.590 | 7.680 | 8.370 | 8.370 | 101,941,317 |
| 2024-10-17 | 8.070 | 8.140 | 7.790 | 7.810 | 7.810 | 46,881,900 |
| 2024-10-16 | 7.700 | 8.090 | 7.680 | 8.020 | 8.020 | 42,542,804 |
| 2024-10-15 | 8.100 | 8.450 | 7.850 | 7.920 | 7.920 | 64,544,142 |
| 2024-10-14 | 7.800 | 8.250 | 7.680 | 8.150 | 8.150 | 66,121,256 |
| 2024-10-11 | 7.900 | 8.080 | 7.730 | 7.890 | 7.890 | 38,530,561 |
| 2024-10-10 | 7.930 | 8.280 | 7.700 | 7.870 | 7.870 | 65,805,301 |
| 2024-10-09 | 7.850 | 8.130 | 7.380 | 7.640 | 7.640 | 77,876,607 |
| 2024-10-08 | 8.700 | 8.800 | 7.600 | 8.150 | 8.150 | 138,474,056 |
| 2024-09-30 | 7.770 | 8.030 | 7.510 | 8.000 | 8.000 | 88,540,539 |
| 2024-09-27 | 7.250 | 7.650 | 7.040 | 7.300 | 7.300 | 50,106,506 |
| 2024-09-26 | 6.560 | 7.250 | 6.520 | 7.150 | 7.150 | 90,195,627 |
| 2024-09-25 | 6.390 | 6.610 | 6.190 | 6.610 | 6.610 | 67,076,163 |
| 2024-09-24 | 5.980 | 6.130 | 5.690 | 6.010 | 6.010 | 39,373,258 |
| 2024-09-23 | 5.990 | 6.210 | 5.970 | 6.020 | 6.020 | 18,870,392 |
| 2024-09-20 | 5.990 | 6.060 | 5.950 | 6.030 | 6.030 | 10,263,307 |
| 2024-09-19 | 6.080 | 6.150 | 5.930 | 6.010 | 6.010 | 21,420,533 |
| 2024-09-18 | 6.040 | 6.150 | 5.860 | 6.100 | 6.100 | 16,864,333 |
| 2024-09-13 | 6.090 | 6.200 | 5.860 | 6.090 | 6.090 | 25,733,525 |
| 2024-09-12 | 5.970 | 6.180 | 5.910 | 6.080 | 6.080 | 20,914,080 |
| 2024-09-11 | 5.840 | 6.040 | 5.760 | 5.910 | 5.910 | 15,609,724 |
| 2024-09-10 | 5.870 | 5.940 | 5.750 | 5.840 | 5.840 | 16,674,720 |
| 2024-09-09 | 6.000 | 6.000 | 5.860 | 5.900 | 5.900 | 15,420,509 |
| 2024-09-06 | 6.260 | 6.280 | 5.980 | 6.020 | 6.020 | 22,332,900 |
| 2024-09-05 | 6.180 | 6.370 | 6.170 | 6.260 | 6.260 | 18,660,149 |
| 2024-09-04 | 6.220 | 6.240 | 6.120 | 6.160 | 6.160 | 9,624,980 |
| 2024-09-03 | 6.340 | 6.340 | 6.180 | 6.190 | 6.190 | 16,066,866 |
| 2024-09-02 | 6.230 | 6.430 | 6.160 | 6.330 | 6.330 | 23,021,000 |
| 2024-08-30 | 6.130 | 6.400 | 6.090 | 6.240 | 6.240 | 20,510,242 |
| 2024-08-29 | 6.050 | 6.210 | 5.970 | 6.120 | 6.120 | 12,141,260 |
| 2024-08-28 | 6.100 | 6.200 | 6.060 | 6.080 | 6.080 | 7,568,221 |
| 2024-08-27 | 6.370 | 6.370 | 6.010 | 6.130 | 6.130 | 19,867,420 |
| 2024-08-26 | 6.300 | 6.580 | 6.260 | 6.370 | 6.370 | 26,732,800 |
| 2024-08-23 | 6.310 | 6.310 | 6.060 | 6.100 | 6.100 | 14,122,500 |
| 2024-08-22 | 6.150 | 6.450 | 6.110 | 6.280 | 6.280 | 24,533,800 |
| 2024-08-21 | 6.070 | 6.170 | 6.000 | 6.150 | 6.150 | 10,584,120 |
| 2024-08-20 | 6.200 | 6.280 | 5.890 | 6.060 | 6.060 | 27,086,499 |
| 2024-08-19 | 6.430 | 6.530 | 6.220 | 6.240 | 6.240 | 26,628,670 |
| 2024-08-16 | 6.360 | 6.760 | 6.300 | 6.480 | 6.480 | 25,290,500 |
| 2024-08-15 | 6.570 | 6.620 | 6.340 | 6.350 | 6.350 | 24,686,780 |
| 2024-08-14 | 6.600 | 6.790 | 6.500 | 6.570 | 6.570 | 16,552,000 |
| 2024-08-13 | 6.540 | 6.680 | 6.480 | 6.610 | 6.610 | 16,884,000 |
| 2024-08-12 | 6.600 | 6.670 | 6.450 | 6.510 | 6.510 | 17,508,800 |
| 2024-08-09 | 6.600 | 6.890 | 6.600 | 6.670 | 6.670 | 23,607,681 |
| 2024-08-08 | 6.780 | 6.800 | 6.490 | 6.630 | 6.630 | 26,747,694 |
| 2024-08-07 | 6.510 | 6.800 | 6.420 | 6.730 | 6.730 | 26,575,026 |
| 2024-08-06 | 6.450 | 6.630 | 6.360 | 6.520 | 6.520 | 20,478,531 |
| 2024-08-05 | 6.750 | 6.770 | 6.330 | 6.340 | 6.340 | 36,694,151 |
| 2024-08-02 | 6.780 | 7.040 | 6.720 | 6.860 | 6.860 | 24,083,551 |
| 2024-08-01 | 7.050 | 7.140 | 6.790 | 6.850 | 6.850 | 28,650,020 |
| 2024-07-31 | 6.750 | 7.020 | 6.680 | 6.970 | 6.970 | 37,661,945 |
| 2024-07-30 | 6.340 | 6.940 | 6.340 | 6.750 | 6.750 | 49,817,430 |
| 2024-07-29 | 6.270 | 6.530 | 6.130 | 6.390 | 6.390 | 40,857,983 |
| 2024-07-26 | 6.100 | 6.440 | 6.060 | 6.350 | 6.350 | 27,471,520 |
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.