Beijing Vantone Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11.040 | 11.470 | 10.930 | 11.260 | 11.260 | 49,005,892 |
| 2026-10-19 | 10.960 | 11.220 | 10.700 | 11.070 | 11.070 | 49,329,197 |
| 2026-10-16 | 11.800 | 11.830 | 10.950 | 11.050 | 11.050 | 69,749,331 |
| 2026-10-15 | 11.030 | 12.020 | 11.000 | 11.390 | 11.390 | 77,358,157 |
| 2026-10-14 | 11.810 | 11.970 | 11.440 | 11.450 | 11.450 | 42,504,393 |
| 2026-10-13 | 11.390 | 12.060 | 10.950 | 11.880 | 11.880 | 76,370,790 |
| 2026-10-12 | 11.770 | 12.110 | 11.370 | 11.770 | 11.770 | 53,832,468 |
| 2026-10-09 | 12.100 | 12.100 | 11.210 | 11.880 | 11.880 | 78,569,837 |
| 2026-10-08 | 12.490 | 12.790 | 11.910 | 12.140 | 12.140 | 73,637,190 |
| 2026-09-30 | 13.150 | 13.330 | 12.470 | 12.580 | 12.580 | 76,787,520 |
| 2026-09-29 | 12.760 | 13.270 | 12.580 | 13.130 | 13.130 | 69,523,250 |
| 2026-09-28 | 14.270 | 14.300 | 12.910 | 12.910 | 12.910 | 115,059,250 |
| 2026-09-24 | 14.440 | 14.820 | 14.240 | 14.340 | 14.340 | 100,683,749 |
| 2026-09-23 | 14.750 | 15.280 | 14.310 | 14.780 | 14.780 | 151,391,882 |
| 2026-09-22 | 14.550 | 15.530 | 14.540 | 14.640 | 14.640 | 202,279,113 |
| 2026-09-21 | 13.690 | 14.240 | 13.680 | 14.120 | 14.120 | 107,080,867 |
Page 1 of 1 · 16 trading days
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.