China Vanke Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.230	9.440	9.100	9.410	9.410	84,424,162
2024-01-23	9.000	9.210	8.930	9.180	9.180	78,174,935
2024-01-22	9.270	9.300	9.000	9.050	9.050	93,734,455
2024-01-19	9.310	9.450	9.270	9.410	9.410	60,929,656
2024-01-18	9.290	9.410	9.130	9.400	9.400	89,350,661
2024-01-17	9.570	9.570	9.310	9.340	9.340	79,563,365
2024-01-16	9.670	9.700	9.480	9.610	9.610	65,946,680
2024-01-15	9.620	9.780	9.440	9.710	9.710	78,560,551
2024-01-12	9.700	9.870	9.660	9.700	9.700	71,873,740
2024-01-11	9.730	9.810	9.620	9.760	9.760	73,162,345
2024-01-10	9.850	9.880	9.720	9.740	9.740	60,831,539
2024-01-09	9.830	9.980	9.730	9.880	9.880	53,089,995
2024-01-08	10.030	10.110	9.810	9.820	9.820	65,800,694
2024-01-05	9.920	10.130	9.880	9.990	9.990	73,960,401
2024-01-04	10.100	10.110	9.890	9.930	9.930	85,191,884
2024-01-03	10.150	10.230	10.040	10.130	10.130	61,092,107
2024-01-02	10.440	10.480	10.150	10.150	10.150	81,110,629
2023-12-29	10.480	10.590	10.390	10.460	10.460	61,407,778
2023-12-28	10.150	10.560	10.100	10.520	10.520	78,980,828
2023-12-27	10.170	10.250	10.090	10.170	10.170	34,363,764
2023-12-26	10.300	10.330	10.140	10.170	10.170	35,102,346
2023-12-25	10.340	10.380	10.280	10.300	10.300	27,320,474
2023-12-22	10.400	10.500	10.310	10.380	10.380	47,069,941
2023-12-21	10.200	10.440	10.180	10.420	10.420	55,284,133
2023-12-20	10.360	10.430	10.250	10.260	10.260	49,358,546
2023-12-19	10.510	10.540	10.290	10.380	10.380	59,743,979
2023-12-18	10.560	10.760	10.400	10.540	10.540	58,593,024
2023-12-15	10.630	10.810	10.600	10.640	10.640	88,446,501
2023-12-14	10.670	10.770	10.470	10.500	10.500	61,120,234
2023-12-13	10.850	10.850	10.620	10.640	10.640	86,583,243
2023-12-12	10.810	11.090	10.680	11.010	11.010	114,069,118
2023-12-11	10.680	10.680	10.430	10.630	10.630	81,972,243
2023-12-08	10.870	10.890	10.740	10.780	10.780	49,301,050
2023-12-07	10.780	10.950	10.750	10.900	10.900	45,435,129
2023-12-06	10.790	10.930	10.660	10.850	10.850	61,763,481
2023-12-05	11.160	11.160	10.780	10.790	10.790	95,008,617
2023-12-04	11.350	11.400	11.160	11.180	11.180	70,053,432
2023-12-01	11.440	11.530	11.280	11.400	11.400	66,540,336
2023-11-30	11.410	11.550	11.400	11.440	11.440	38,831,587
2023-11-29	11.750	11.780	11.420	11.460	11.460	78,829,702
2023-11-28	11.800	11.880	11.700	11.750	11.750	48,666,238
2023-11-27	12.060	12.060	11.660	11.800	11.800	99,332,934
2023-11-24	12.190	12.300	12.080	12.120	12.120	107,220,163
2023-11-23	11.860	12.290	11.790	12.170	12.170	153,992,376
2023-11-22	11.850	12.200	11.820	11.840	11.840	125,311,629
2023-11-21	11.790	12.200	11.750	11.920	11.920	201,548,082
2023-11-20	11.710	11.740	11.550	11.570	11.570	57,448,245
2023-11-17	11.730	11.800	11.560	11.620	11.620	63,911,811
2023-11-16	11.850	11.890	11.700	11.800	11.800	62,264,118
2023-11-15	11.990	12.080	11.880	11.890	11.890	95,034,661
2023-11-14	11.720	11.840	11.680	11.780	11.780	61,099,409
2023-11-13	11.830	11.870	11.620	11.720	11.720	67,365,642
2023-11-10	11.910	11.940	11.740	11.890	11.890	70,679,593
2023-11-09	12.100	12.150	11.910	11.960	11.960	81,495,573
2023-11-08	11.830	12.270	11.800	12.130	12.130	134,509,803
2023-11-07	12.200	12.200	11.860	11.930	11.930	161,016,717
2023-11-06	11.500	12.070	11.420	11.970	11.970	195,090,272
2023-11-03	11.240	11.280	11.070	11.270	11.270	82,999,098
2023-11-02	11.340	11.430	11.220	11.220	11.220	59,402,933
2023-11-01	11.320	11.430	11.270	11.340	11.340	66,693,177

← NewerPage 12 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.