China Vanke Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	6.770	7.560	6.760	7.560	7.560	494,465,959
2024-04-26	6.560	6.880	6.450	6.870	6.870	405,536,070
2024-04-25	6.500	6.680	6.480	6.550	6.550	192,176,443
2024-04-24	6.590	6.610	6.480	6.540	6.540	157,054,069
2024-04-23	6.700	6.720	6.540	6.570	6.570	179,420,981
2024-04-22	6.670	6.850	6.630	6.690	6.690	183,841,893
2024-04-19	6.780	6.850	6.670	6.700	6.700	225,392,878
2024-04-18	7.020	7.050	6.870	6.880	6.880	306,885,507
2024-04-17	7.050	7.210	7.020	7.100	7.100	243,127,405
2024-04-16	7.090	7.250	6.910	7.070	7.070	215,664,213
2024-04-15	7.020	7.300	7.000	7.140	7.140	178,918,281
2024-04-12	7.360	7.430	7.090	7.100	7.100	235,243,294
2024-04-11	7.420	7.510	7.310	7.440	7.440	175,099,164
2024-04-10	7.980	7.980	7.480	7.580	7.580	247,199,885
2024-04-09	8.000	8.060	7.920	7.990	7.990	109,180,570
2024-04-08	8.050	8.100	7.980	8.000	8.000	152,037,631
2024-04-03	8.400	8.430	8.190	8.190	8.190	195,939,109
2024-04-02	8.900	8.910	8.450	8.500	8.500	293,094,604
2024-04-01	8.940	9.120	8.920	8.980	8.980	143,831,361
2024-03-29	8.960	9.100	8.890	9.000	9.000	101,308,013
2024-03-28	9.180	9.320	9.170	9.240	9.240	67,116,132
2024-03-27	9.420	9.430	9.200	9.210	9.210	91,509,535
2024-03-26	9.330	9.520	9.300	9.460	9.460	117,754,396
2024-03-25	9.280	9.490	9.180	9.340	9.340	120,934,752
2024-03-22	9.360	9.370	9.170	9.260	9.260	103,118,606
2024-03-21	9.360	9.520	9.340	9.400	9.400	115,767,213
2024-03-20	9.300	9.380	9.260	9.360	9.360	73,295,506
2024-03-19	9.390	9.430	9.320	9.330	9.330	96,247,835
2024-03-18	9.460	9.460	9.320	9.440	9.440	113,858,537
2024-03-15	9.620	9.710	9.400	9.470	9.470	144,617,680
2024-03-14	9.640	9.860	9.600	9.710	9.710	138,199,038
2024-03-13	9.830	9.870	9.660	9.690	9.690	193,599,684
2024-03-12	9.400	10.200	9.360	10.000	10.000	332,402,087
2024-03-11	9.290	9.460	9.230	9.460	9.460	155,654,021
2024-03-08	9.210	9.240	9.090	9.180	9.180	100,747,463
2024-03-07	9.310	9.370	9.210	9.210	9.210	104,659,641
2024-03-06	9.390	9.450	9.270	9.330	9.330	103,860,159
2024-03-05	9.320	9.490	9.200	9.480	9.480	160,544,446
2024-03-04	9.700	9.700	9.380	9.430	9.430	201,419,100
2024-03-01	9.990	10.010	9.820	9.890	9.890	109,265,177
2024-02-29	9.850	10.040	9.840	10.040	10.040	111,384,138
2024-02-28	10.060	10.160	9.930	9.930	9.930	123,269,738
2024-02-27	9.940	10.070	9.900	10.060	10.060	83,892,000
2024-02-26	10.170	10.190	9.950	9.980	9.980	110,592,290
2024-02-23	10.160	10.250	10.110	10.200	10.200	94,569,490
2024-02-22	10.120	10.240	10.040	10.150	10.150	92,321,668
2024-02-21	9.780	10.490	9.690	10.210	10.210	183,488,883
2024-02-20	9.900	10.020	9.780	9.900	9.900	90,851,587
2024-02-19	10.090	10.100	9.670	9.840	9.840	135,686,973
2024-02-08	9.660	10.080	9.610	10.060	10.060	134,628,656
2024-02-07	9.510	9.630	9.420	9.520	9.520	115,552,771
2024-02-06	9.150	9.560	9.080	9.510	9.510	108,019,841
2024-02-05	9.380	9.440	9.030	9.180	9.180	100,513,914
2024-02-02	9.450	9.830	9.170	9.490	9.490	91,215,429
2024-02-01	9.530	9.660	9.420	9.440	9.440	62,786,032
2024-01-31	9.770	9.850	9.560	9.600	9.600	67,478,860
2024-01-30	10.000	10.050	9.790	9.790	9.790	79,792,708
2024-01-29	10.410	10.450	10.060	10.060	10.060	114,529,728
2024-01-26	9.950	10.350	9.900	10.200	10.200	162,142,407
2024-01-25	9.460	9.970	9.420	9.960	9.960	151,285,630

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.