China Vanke Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.750	17.760	17.200	17.280	16.423	124,082,714
2023-02-03	18.120	18.120	17.880	17.970	17.079	49,758,437
2023-02-02	18.180	18.380	17.930	18.180	17.278	70,721,089
2023-02-01	18.200	18.280	17.900	18.190	17.288	69,081,089
2023-01-31	18.080	18.350	17.950	18.290	17.383	68,920,341
2023-01-30	18.880	19.000	18.000	18.090	17.193	127,047,351
2023-01-20	18.490	18.650	18.350	18.580	17.659	50,411,409
2023-01-19	18.440	18.550	18.100	18.550	17.630	63,437,898
2023-01-18	18.750	18.950	18.440	18.480	17.563	53,158,934
2023-01-17	18.730	18.850	18.360	18.740	17.811	53,144,158
2023-01-16	18.780	18.900	18.460	18.700	17.773	66,875,261
2023-01-13	18.450	18.780	18.450	18.780	17.849	41,436,177
2023-01-12	18.850	18.880	18.310	18.600	17.678	67,941,298
2023-01-11	18.820	19.310	18.800	18.990	18.048	66,931,289
2023-01-10	18.780	18.970	18.650	18.800	17.868	48,208,009
2023-01-09	19.290	19.350	18.680	18.780	17.849	68,506,576
2023-01-06	19.610	19.690	19.000	19.220	18.267	72,123,976
2023-01-05	19.000	19.480	18.900	19.330	18.371	70,524,523
2023-01-04	18.250	19.280	18.070	19.070	18.124	108,714,691
2023-01-03	18.100	18.500	17.880	18.230	17.326	63,639,963
2022-12-30	18.230	18.320	17.930	18.200	17.297	51,486,383
2022-12-29	18.490	18.520	17.960	18.160	17.259	60,686,883
2022-12-28	18.480	18.790	18.300	18.580	17.659	39,750,252
2022-12-27	18.440	18.910	18.400	18.510	17.592	45,940,371
2022-12-26	18.740	18.750	18.200	18.370	17.459	57,884,507
2022-12-23	18.590	18.960	18.480	18.780	17.849	33,100,340
2022-12-22	18.930	19.060	18.610	18.730	17.801	41,215,556
2022-12-21	18.830	18.960	18.590	18.700	17.773	47,129,966
2022-12-20	18.800	19.160	18.450	18.710	17.782	67,329,949
2022-12-19	19.500	19.900	19.100	19.350	18.390	78,133,772
2022-12-16	19.360	19.790	19.030	19.380	18.419	97,693,763
2022-12-15	18.880	19.240	18.500	19.120	18.172	91,582,817
2022-12-14	19.400	19.600	19.050	19.250	18.295	79,076,358
2022-12-13	19.450	19.600	19.160	19.480	18.514	75,261,503
2022-12-12	20.110	20.250	19.360	19.450	18.485	115,920,179
2022-12-09	19.370	20.630	19.260	20.460	19.445	217,733,959
2022-12-08	18.550	19.500	18.530	19.380	18.419	151,486,793
2022-12-07	18.910	19.170	18.300	18.500	17.582	139,679,464
2022-12-06	18.800	19.260	18.450	19.180	18.229	111,442,351
2022-12-05	18.900	19.400	18.820	18.920	17.982	193,712,420
2022-12-02	18.500	18.740	17.780	18.390	17.478	181,199,684
2022-12-01	18.370	19.140	18.330	19.000	18.058	171,925,489
2022-11-30	19.000	19.690	18.500	18.650	17.725	274,534,174
2022-11-29	17.980	18.830	17.860	18.830	17.896	254,560,297
2022-11-28	16.890	17.300	16.630	17.120	16.271	146,852,135
2022-11-25	16.200	17.450	16.190	17.320	16.461	246,898,619
2022-11-24	16.030	16.170	15.760	16.020	15.225	131,671,722
2022-11-23	15.400	15.730	15.380	15.490	14.722	46,741,267
2022-11-22	15.800	15.950	15.390	15.600	14.826	82,836,874
2022-11-21	15.570	15.600	15.080	15.570	14.798	76,322,405
2022-11-18	15.780	15.930	15.580	15.650	14.874	67,514,748
2022-11-17	15.870	16.000	15.570	15.810	15.026	86,226,720
2022-11-16	16.140	16.240	15.720	15.860	15.073	107,212,847
2022-11-15	16.300	16.580	16.000	16.350	15.539	154,225,629
2022-11-14	16.190	16.840	15.990	16.390	15.577	285,060,628
2022-11-11	14.730	15.760	14.660	15.760	14.978	291,165,404
2022-11-10	14.400	14.520	14.180	14.330	13.619	64,115,572
2022-11-09	14.650	14.990	14.450	14.550	13.828	139,348,952
2022-11-08	14.200	14.560	14.110	14.260	13.553	84,443,873
2022-11-07	13.910	14.280	13.900	14.230	13.524	78,028,943

← NewerPage 16 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.