China Vanke Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.580	14.090	13.550	14.040	13.344	107,751,438
2022-11-03	13.750	13.880	13.540	13.640	12.964	71,606,710
2022-11-02	13.650	14.090	13.500	13.910	13.220	97,590,232
2022-11-01	13.500	13.860	13.280	13.860	13.173	119,725,232
2022-10-31	14.080	14.100	13.130	13.520	12.849	179,902,012
2022-10-28	14.780	14.820	14.310	14.340	13.629	99,699,509
2022-10-27	15.070	15.160	14.880	14.890	14.152	106,219,858
2022-10-26	15.550	15.610	14.980	15.070	14.323	142,607,265
2022-10-25	15.500	15.730	15.380	15.550	14.779	59,127,836
2022-10-24	16.000	16.030	15.500	15.560	14.788	89,302,158
2022-10-21	16.300	16.480	16.070	16.190	15.387	65,896,956
2022-10-20	16.100	16.270	16.020	16.120	15.321	44,992,317
2022-10-19	16.300	16.560	16.170	16.170	15.368	69,440,597
2022-10-18	16.600	16.750	16.210	16.380	15.568	70,268,854
2022-10-17	16.900	17.030	16.350	16.600	15.777	89,515,229
2022-10-14	16.840	17.560	16.840	17.020	16.176	66,315,307
2022-10-13	17.020	17.150	16.420	16.800	15.967	70,228,592
2022-10-12	16.980	17.450	16.810	17.180	16.328	57,958,740
2022-10-11	17.760	17.770	16.740	16.980	16.138	88,729,965
2022-10-10	17.800	18.420	17.620	17.760	16.879	94,803,985
2022-09-30	17.540	18.020	17.260	17.830	16.946	86,090,478
2022-09-29	17.680	17.710	17.130	17.150	16.299	53,710,931
2022-09-28	17.480	17.800	17.280	17.460	16.594	60,084,653
2022-09-27	17.380	17.790	17.240	17.600	16.727	58,377,021
2022-09-26	17.690	18.080	17.410	17.440	16.575	70,104,464
2022-09-23	17.450	18.060	17.390	17.510	16.642	63,261,813
2022-09-22	17.530	17.710	17.210	17.490	16.623	60,782,030
2022-09-21	17.750	17.750	17.310	17.560	16.689	73,451,537
2022-09-20	18.180	18.290	17.430	17.560	16.689	100,725,375
2022-09-19	18.030	18.400	17.830	18.180	17.278	82,831,132
2022-09-16	18.350	18.590	17.910	18.000	17.107	114,495,897
2022-09-15	18.100	18.770	18.030	18.500	17.582	150,884,861
2022-09-14	18.000	18.470	17.840	17.910	17.022	74,322,985
2022-09-13	18.110	18.550	17.940	18.180	17.278	106,021,641
2022-09-09	17.490	18.390	17.410	18.150	17.250	141,202,545
2022-09-08	17.540	17.690	17.250	17.580	16.708	72,336,234
2022-09-07	17.660	17.820	17.400	17.520	16.651	88,338,610
2022-09-06	17.130	17.880	17.100	17.850	16.965	143,822,394
2022-09-05	16.860	17.370	16.720	17.170	16.318	93,396,757
2022-09-02	16.930	16.950	16.570	16.800	15.967	69,680,411
2022-09-01	16.750	17.200	16.470	16.840	16.005	130,830,401
2022-08-31	16.380	16.750	16.190	16.630	15.805	160,465,590
2022-08-30	15.500	15.930	15.470	15.890	15.102	59,427,615
2022-08-29	15.740	15.750	15.350	15.570	14.798	67,140,780
2022-08-26	15.910	16.070	15.680	15.830	15.045	64,160,665
2022-08-25	15.980	16.140	15.580	15.830	15.045	72,552,478
2022-08-24	16.750	16.880	16.500	16.620	14.868	59,417,542
2022-08-23	17.050	17.060	16.660	16.860	15.083	58,180,137
2022-08-22	17.020	17.150	16.850	17.050	15.253	50,415,187
2022-08-19	16.750	17.300	16.630	17.010	15.217	71,117,015
2022-08-18	16.870	16.870	16.570	16.790	15.020	63,900,061
2022-08-17	16.470	17.050	16.300	16.880	15.101	94,424,893
2022-08-16	16.400	16.760	16.380	16.530	14.787	79,459,023
2022-08-15	16.300	16.520	16.250	16.290	14.573	51,121,519
2022-08-12	16.210	16.400	16.110	16.380	14.653	53,430,166
2022-08-11	16.140	16.300	16.090	16.280	14.564	62,211,501
2022-08-10	16.150	16.220	16.020	16.100	14.403	42,687,575
2022-08-09	16.260	16.350	16.120	16.230	14.519	41,747,816
2022-08-08	16.500	16.800	16.200	16.270	14.555	59,221,079
2022-08-05	16.230	16.470	16.130	16.460	14.725	37,714,561

← NewerPage 17 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.