China Vanke Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.320	11.430	11.270	11.340	11.340	66,693,177
2023-10-31	11.560	11.660	11.220	11.330	11.330	117,987,665
2023-10-30	11.560	11.700	11.500	11.600	11.600	72,061,404
2023-10-27	11.530	11.650	11.460	11.630	11.630	69,165,885
2023-10-26	11.620	11.690	11.500	11.570	11.570	42,722,254
2023-10-25	11.840	11.940	11.690	11.700	11.700	45,586,172
2023-10-24	11.650	11.800	11.600	11.660	11.660	52,835,953
2023-10-23	11.580	11.810	11.490	11.620	11.620	56,835,517
2023-10-20	11.410	11.800	11.350	11.660	11.660	83,766,635
2023-10-19	11.660	11.670	11.450	11.460	11.460	74,789,947
2023-10-18	11.920	11.930	11.710	11.710	11.710	67,791,131
2023-10-17	12.200	12.220	11.950	11.980	11.980	72,679,483
2023-10-16	12.560	12.610	12.140	12.210	12.210	75,408,392
2023-10-13	12.750	12.780	12.580	12.590	12.590	46,760,287
2023-10-12	12.810	12.880	12.740	12.840	12.840	38,131,705
2023-10-11	12.850	12.870	12.660	12.770	12.770	52,314,028
2023-10-10	12.890	12.960	12.810	12.820	12.820	30,588,297
2023-10-09	13.060	13.060	12.750	12.890	12.890	66,257,533
2023-09-28	13.080	13.120	13.030	13.080	13.080	30,051,321
2023-09-27	13.020	13.140	13.020	13.050	13.050	39,494,333
2023-09-26	13.140	13.190	13.060	13.070	13.070	32,178,243
2023-09-25	13.340	13.350	13.110	13.140	13.140	46,900,034
2023-09-22	13.240	13.410	13.200	13.390	13.390	44,356,252
2023-09-21	13.330	13.430	13.260	13.260	13.260	37,085,454
2023-09-20	13.300	13.350	13.230	13.290	13.290	27,840,907
2023-09-19	13.320	13.360	13.240	13.300	13.300	33,569,597
2023-09-18	13.400	13.430	13.270	13.310	13.310	43,185,544
2023-09-15	13.590	13.620	13.410	13.420	13.420	38,951,414
2023-09-14	13.560	13.650	13.440	13.510	13.510	40,306,949
2023-09-13	13.650	13.770	13.580	13.620	13.620	38,931,911
2023-09-12	13.690	13.740	13.600	13.650	13.650	41,997,403
2023-09-11	13.920	13.950	13.580	13.700	13.700	91,427,752
2023-09-08	13.910	13.970	13.820	13.910	13.910	42,170,974
2023-09-07	14.090	14.320	13.990	14.000	14.000	83,622,794
2023-09-06	13.880	14.230	13.730	14.170	14.170	101,140,501
2023-09-05	13.990	13.990	13.810	13.880	13.880	60,313,728
2023-09-04	14.180	14.330	13.990	14.040	14.040	106,471,820
2023-09-01	13.880	14.170	13.850	14.050	14.050	105,032,297
2023-08-31	14.230	14.260	13.630	13.640	13.640	121,310,578
2023-08-30	14.100	14.450	14.050	14.200	14.200	104,103,425
2023-08-29	14.000	14.200	13.810	14.200	14.200	110,376,709
2023-08-28	14.400	14.410	13.980	14.050	14.050	185,319,780
2023-08-25	13.200	13.690	13.050	13.440	13.440	92,709,323
2023-08-24	13.850	13.880	13.600	13.710	13.030	63,309,199
2023-08-23	14.050	14.050	13.820	13.820	13.135	45,232,967
2023-08-22	13.990	14.110	13.880	14.020	13.325	45,881,241
2023-08-21	14.270	14.290	13.980	13.980	13.287	59,469,080
2023-08-18	14.510	14.670	14.310	14.310	13.600	55,003,215
2023-08-17	14.410	14.640	14.300	14.530	13.809	70,598,363
2023-08-16	14.250	14.780	14.210	14.540	13.819	78,983,666
2023-08-15	14.530	14.550	14.130	14.290	13.581	53,592,392
2023-08-14	14.330	14.480	14.060	14.400	13.686	79,858,961
2023-08-11	14.850	14.970	14.480	14.600	13.876	80,296,493
2023-08-10	14.710	14.880	14.580	14.750	14.018	57,928,650
2023-08-09	14.580	14.800	14.540	14.700	13.971	54,342,308
2023-08-08	14.720	14.790	14.560	14.580	13.857	60,574,608
2023-08-07	15.060	15.070	14.660	14.730	13.999	108,219,263
2023-08-04	15.620	15.680	15.200	15.240	14.484	121,586,218
2023-08-03	14.920	15.370	14.840	15.350	14.589	113,183,383
2023-08-02	15.090	15.300	15.010	15.060	14.313	82,776,926

← NewerPage 13 of 21 · 1,219 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.