China Vanke Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.950	15.640	14.910	15.540	14.769	149,544,504
2023-05-04	14.800	15.150	14.720	14.950	14.209	72,550,298
2023-04-28	14.890	15.140	14.870	15.140	14.389	60,219,414
2023-04-27	14.800	14.950	14.680	14.920	14.180	45,595,500
2023-04-26	14.700	14.870	14.550	14.800	14.066	50,426,190
2023-04-25	14.940	14.970	14.680	14.880	14.142	64,653,059
2023-04-24	15.300	15.300	14.830	14.900	14.161	98,062,644
2023-04-21	15.490	15.740	15.260	15.300	14.541	99,335,444
2023-04-20	15.440	15.530	15.310	15.430	14.665	59,111,002
2023-04-19	15.900	15.940	15.450	15.480	14.712	123,950,521
2023-04-18	15.900	16.190	15.850	15.900	15.111	91,504,005
2023-04-17	15.720	15.940	15.630	15.930	15.140	94,456,869
2023-04-14	15.950	15.990	15.740	15.810	15.026	67,338,956
2023-04-13	15.920	15.970	15.790	15.850	15.064	84,911,398
2023-04-12	16.080	16.190	15.850	16.050	15.254	104,629,153
2023-04-11	15.600	16.250	15.560	16.040	15.244	173,053,538
2023-04-10	15.750	15.820	15.580	15.700	14.921	107,608,559
2023-04-07	15.280	15.830	15.110	15.820	15.035	224,456,726
2023-04-06	15.140	15.190	15.000	15.040	14.294	79,338,100
2023-04-04	15.380	15.410	15.080	15.150	14.399	120,547,678
2023-04-03	15.240	15.550	15.150	15.410	14.646	116,744,469
2023-03-31	15.600	15.650	15.150	15.240	14.484	134,969,442
2023-03-30	15.400	15.630	15.270	15.600	14.826	62,053,539
2023-03-29	15.410	15.620	15.350	15.390	14.627	65,484,826
2023-03-28	15.410	15.600	15.280	15.350	14.589	66,453,259
2023-03-27	15.810	15.830	15.440	15.470	14.703	84,514,060
2023-03-24	15.870	15.950	15.620	15.810	15.026	77,901,589
2023-03-23	15.830	15.910	15.730	15.860	15.073	55,103,145
2023-03-22	15.760	15.990	15.680	15.900	15.111	66,235,061
2023-03-21	15.720	15.820	15.640	15.740	14.959	46,755,877
2023-03-20	15.960	16.080	15.670	15.720	14.940	69,089,577
2023-03-17	15.890	16.120	15.810	15.900	15.111	70,392,963
2023-03-16	15.790	15.940	15.580	15.750	14.969	48,268,589
2023-03-15	15.810	15.970	15.770	15.860	15.073	48,774,421
2023-03-14	15.840	16.060	15.620	15.750	14.969	58,327,776
2023-03-13	15.830	16.000	15.710	15.840	15.054	51,026,410
2023-03-10	15.990	16.050	15.770	15.830	15.045	53,248,917
2023-03-09	16.110	16.340	16.100	16.120	15.321	55,170,787
2023-03-08	16.140	16.190	15.950	16.090	15.292	80,101,868
2023-03-07	16.450	16.560	16.110	16.130	15.330	89,647,734
2023-03-06	16.810	16.810	16.390	16.450	15.634	109,429,247
2023-03-03	16.760	16.830	16.580	16.810	15.976	85,312,015
2023-03-02	17.000	17.020	16.680	16.730	15.900	145,636,050
2023-03-01	17.070	17.230	17.000	17.220	16.366	77,327,702
2023-02-28	17.230	17.260	16.910	17.140	16.290	73,464,403
2023-02-27	17.230	17.400	17.160	17.180	16.328	36,942,410
2023-02-24	17.510	17.540	17.130	17.220	16.366	52,214,188
2023-02-23	17.460	17.640	17.400	17.470	16.604	40,295,386
2023-02-22	17.410	17.530	17.400	17.430	16.566	37,475,420
2023-02-21	17.880	17.970	17.530	17.630	16.756	80,648,242
2023-02-20	17.080	17.660	17.080	17.560	16.689	83,430,560
2023-02-17	17.280	17.390	17.080	17.090	16.242	48,883,802
2023-02-16	17.350	17.680	17.180	17.330	16.471	72,725,627
2023-02-15	17.600	17.630	17.270	17.340	16.480	65,828,612
2023-02-14	17.680	17.900	17.570	17.710	16.832	57,361,807
2023-02-13	17.350	17.750	17.170	17.660	16.784	77,172,986
2023-02-10	17.640	17.900	17.500	17.670	16.794	44,996,107
2023-02-09	17.490	17.830	17.410	17.670	16.794	46,350,835
2023-02-08	17.540	17.840	17.470	17.500	16.632	43,636,736
2023-02-07	17.280	17.800	17.220	17.560	16.689	100,742,454

← NewerPage 15 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.