China Vanke Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.720 | 6.950 | 6.720 | 6.840 | 6.840 | 92,879,885 |
| 2024-07-25 | 6.640 | 6.790 | 6.590 | 6.700 | 6.700 | 81,745,047 |
| 2024-07-24 | 6.840 | 6.920 | 6.640 | 6.650 | 6.650 | 115,349,368 |
| 2024-07-23 | 6.980 | 7.070 | 6.840 | 6.850 | 6.850 | 97,423,252 |
| 2024-07-22 | 7.090 | 7.120 | 6.920 | 6.980 | 6.980 | 103,192,708 |
| 2024-07-19 | 7.080 | 7.100 | 6.910 | 7.060 | 7.060 | 146,884,785 |
| 2024-07-18 | 7.120 | 7.140 | 6.980 | 7.140 | 7.140 | 123,965,338 |
| 2024-07-17 | 6.920 | 7.250 | 6.900 | 7.120 | 7.120 | 220,078,478 |
| 2024-07-16 | 6.850 | 7.020 | 6.780 | 6.920 | 6.920 | 135,260,537 |
| 2024-07-15 | 6.850 | 6.930 | 6.770 | 6.830 | 6.830 | 116,758,516 |
| 2024-07-12 | 6.880 | 7.150 | 6.850 | 6.950 | 6.950 | 227,536,016 |
| 2024-07-11 | 6.730 | 6.870 | 6.640 | 6.810 | 6.810 | 149,795,408 |
| 2024-07-10 | 6.450 | 6.730 | 6.320 | 6.650 | 6.650 | 182,517,977 |
| 2024-07-09 | 6.660 | 6.770 | 6.560 | 6.710 | 6.710 | 138,560,100 |
| 2024-07-08 | 6.840 | 6.840 | 6.620 | 6.670 | 6.670 | 153,508,121 |
| 2024-07-05 | 6.940 | 7.010 | 6.830 | 6.880 | 6.880 | 117,078,328 |
| 2024-07-04 | 7.120 | 7.140 | 6.940 | 6.940 | 6.940 | 146,939,520 |
| 2024-07-03 | 7.130 | 7.270 | 7.030 | 7.160 | 7.160 | 162,386,191 |
| 2024-07-02 | 7.240 | 7.350 | 7.100 | 7.130 | 7.130 | 183,002,473 |
| 2024-07-01 | 6.900 | 7.330 | 6.900 | 7.290 | 7.290 | 265,532,929 |
| 2024-06-28 | 6.950 | 7.130 | 6.910 | 6.930 | 6.930 | 158,578,916 |
| 2024-06-27 | 7.190 | 7.300 | 7.000 | 7.000 | 7.000 | 151,166,307 |
| 2024-06-26 | 7.050 | 7.210 | 7.000 | 7.190 | 7.190 | 134,179,210 |
| 2024-06-25 | 6.990 | 7.270 | 6.960 | 7.110 | 7.110 | 200,584,830 |
| 2024-06-24 | 7.130 | 7.140 | 6.960 | 6.990 | 6.990 | 153,480,947 |
| 2024-06-21 | 7.230 | 7.340 | 7.160 | 7.190 | 7.190 | 146,089,629 |
| 2024-06-20 | 7.460 | 7.460 | 7.200 | 7.210 | 7.210 | 182,099,394 |
| 2024-06-19 | 7.530 | 7.580 | 7.430 | 7.470 | 7.470 | 146,003,339 |
| 2024-06-18 | 7.650 | 7.720 | 7.500 | 7.530 | 7.530 | 176,963,585 |
| 2024-06-17 | 7.820 | 7.890 | 7.620 | 7.650 | 7.650 | 214,424,870 |
| 2024-06-14 | 7.670 | 8.120 | 7.650 | 7.940 | 7.940 | 276,213,727 |
| 2024-06-13 | 7.950 | 7.970 | 7.680 | 7.710 | 7.710 | 227,270,534 |
| 2024-06-12 | 7.960 | 8.050 | 7.850 | 7.890 | 7.890 | 190,056,514 |
| 2024-06-11 | 8.080 | 8.240 | 7.910 | 8.010 | 8.010 | 193,825,789 |
| 2024-06-07 | 8.020 | 8.270 | 8.000 | 8.170 | 8.170 | 232,642,787 |
| 2024-06-06 | 8.200 | 8.300 | 7.930 | 8.020 | 8.020 | 198,053,702 |
| 2024-06-05 | 8.290 | 8.320 | 8.110 | 8.110 | 8.110 | 189,102,725 |
| 2024-06-04 | 8.080 | 8.470 | 7.970 | 8.360 | 8.360 | 346,869,395 |
| 2024-06-03 | 8.180 | 8.260 | 8.010 | 8.090 | 8.090 | 216,652,201 |
| 2024-05-31 | 8.350 | 8.440 | 8.150 | 8.250 | 8.250 | 245,501,653 |
| 2024-05-30 | 8.490 | 8.560 | 8.180 | 8.270 | 8.270 | 321,648,341 |
| 2024-05-29 | 8.530 | 8.840 | 8.500 | 8.580 | 8.580 | 290,945,050 |
| 2024-05-28 | 8.960 | 8.990 | 8.480 | 8.520 | 8.520 | 385,923,048 |
| 2024-05-27 | 8.820 | 8.890 | 8.680 | 8.870 | 8.870 | 341,171,613 |
| 2024-05-24 | 9.290 | 9.360 | 8.940 | 8.990 | 8.990 | 480,810,564 |
| 2024-05-23 | 9.230 | 9.560 | 9.100 | 9.560 | 9.560 | 606,227,145 |
| 2024-05-22 | 9.240 | 9.920 | 9.110 | 9.400 | 9.400 | 719,379,005 |
| 2024-05-21 | 9.000 | 9.330 | 8.930 | 9.190 | 9.190 | 470,828,834 |
| 2024-05-20 | 9.000 | 9.450 | 8.800 | 9.180 | 9.180 | 880,969,618 |
| 2024-05-17 | 8.330 | 9.000 | 8.000 | 9.000 | 9.000 | 924,718,412 |
| 2024-05-16 | 7.700 | 8.340 | 7.690 | 8.180 | 8.180 | 663,587,018 |
| 2024-05-15 | 7.410 | 7.980 | 7.390 | 7.730 | 7.730 | 491,056,323 |
| 2024-05-14 | 7.420 | 7.560 | 7.380 | 7.460 | 7.460 | 228,768,282 |
| 2024-05-13 | 7.430 | 7.490 | 7.330 | 7.420 | 7.420 | 229,168,461 |
| 2024-05-10 | 7.400 | 7.650 | 7.320 | 7.560 | 7.560 | 444,103,139 |
| 2024-05-09 | 7.240 | 7.510 | 7.180 | 7.300 | 7.300 | 325,885,120 |
| 2024-05-08 | 7.450 | 7.490 | 7.190 | 7.200 | 7.200 | 275,877,345 |
| 2024-05-07 | 7.360 | 7.680 | 7.320 | 7.520 | 7.520 | 419,028,912 |
| 2024-05-06 | 7.630 | 7.880 | 7.440 | 7.460 | 7.460 | 524,493,788 |
| 2024-04-30 | 7.700 | 7.790 | 7.350 | 7.410 | 7.410 | 630,797,485 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-25 | 0.6800 CNY |
| 2022-08-25 | 0.9761 CNY |
| 2021-08-25 | 1.2500 CNY |
| 2020-08-14 | 1.0166 CNY |
| 2019-08-15 | 1.0451 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.