China Vanke Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.080	16.320	16.020	16.230	14.519	38,835,684
2022-08-03	16.510	16.670	16.040	16.060	14.367	81,500,417
2022-08-02	16.750	16.750	16.320	16.520	14.779	68,686,869
2022-08-01	17.140	17.150	16.840	16.870	15.092	73,200,234
2022-07-29	17.560	17.680	17.180	17.210	15.396	80,530,398
2022-07-28	17.730	17.830	17.520	17.650	15.789	62,719,633
2022-07-27	17.890	17.950	17.630	17.760	15.888	59,705,091
2022-07-26	17.500	18.190	17.230	18.050	16.147	115,735,750
2022-07-25	17.390	17.780	17.350	17.500	15.655	67,512,871
2022-07-22	17.300	17.490	17.110	17.380	15.548	60,168,022
2022-07-21	17.650	17.720	17.210	17.290	15.467	98,551,935
2022-07-20	17.880	17.900	17.680	17.760	15.888	50,684,960
2022-07-19	17.940	17.990	17.620	17.800	15.924	56,592,864
2022-07-18	17.740	18.010	17.450	17.900	16.013	76,264,189
2022-07-15	18.330	18.370	17.600	17.620	15.763	124,755,096
2022-07-14	18.840	18.910	18.300	18.390	16.451	83,853,614
2022-07-13	19.050	19.660	18.800	18.960	16.961	95,041,984
2022-07-12	18.960	19.230	18.930	19.030	17.024	48,118,123
2022-07-11	19.150	19.320	18.900	18.980	16.979	51,024,127
2022-07-08	19.190	19.490	19.100	19.280	17.248	46,743,404
2022-07-07	19.450	19.680	19.040	19.190	17.167	73,125,472
2022-07-06	20.000	20.150	19.310	19.470	17.418	85,930,553
2022-07-05	20.250	20.470	19.940	20.040	17.927	68,728,876
2022-07-04	20.230	20.350	19.860	20.210	18.080	76,999,918
2022-07-01	20.490	20.590	20.260	20.400	18.250	75,831,845
2022-06-30	19.400	20.550	19.370	20.500	18.339	191,818,525
2022-06-29	18.590	19.800	18.520	19.630	17.561	196,791,373
2022-06-28	18.500	18.700	18.300	18.450	16.505	61,164,037
2022-06-27	18.360	18.660	18.280	18.510	16.559	70,074,192
2022-06-24	18.640	18.740	18.250	18.340	16.407	79,337,245
2022-06-23	18.300	18.680	18.220	18.570	16.612	58,210,867
2022-06-22	18.570	18.680	18.280	18.300	16.371	47,344,785
2022-06-21	18.580	19.000	18.410	18.580	16.621	88,513,238
2022-06-20	18.330	18.690	18.220	18.580	16.621	92,346,930
2022-06-17	18.050	18.250	18.040	18.150	16.237	53,790,177
2022-06-16	18.350	18.660	18.100	18.180	16.264	75,917,159
2022-06-15	17.860	18.770	17.750	18.340	16.407	157,186,515
2022-06-14	17.350	17.760	17.320	17.750	15.879	71,188,619
2022-06-13	17.750	17.850	17.380	17.470	15.628	68,665,278
2022-06-10	17.730	17.950	17.710	17.860	15.977	81,803,129
2022-06-09	17.580	17.950	17.560	17.830	15.950	100,012,186
2022-06-08	17.440	17.560	17.270	17.540	15.691	73,783,784
2022-06-07	17.240	17.540	17.190	17.430	15.593	94,494,171
2022-06-06	17.690	17.690	17.000	17.290	15.467	154,844,640
2022-06-02	17.820	17.830	17.520	17.710	15.843	76,505,893
2022-06-01	17.840	18.120	17.740	17.880	15.995	80,684,815
2022-05-31	17.830	17.950	17.610	17.810	15.933	94,078,893
2022-05-30	18.150	18.250	17.730	17.820	15.942	88,207,837
2022-05-27	18.420	18.490	18.030	18.140	16.228	52,641,209
2022-05-26	18.200	18.650	18.070	18.390	16.451	63,866,715
2022-05-25	18.130	18.230	18.000	18.220	16.299	43,405,272
2022-05-24	18.300	18.520	18.090	18.120	16.210	63,520,018
2022-05-23	18.720	18.850	18.300	18.350	16.416	97,730,652
2022-05-20	19.400	19.490	18.560	18.900	16.908	160,207,731
2022-05-19	18.500	19.350	18.470	19.250	17.221	101,755,207
2022-05-18	19.010	19.170	18.470	18.820	16.836	76,115,784
2022-05-17	18.800	19.600	18.610	19.070	17.060	116,903,766
2022-05-16	19.200	19.290	18.370	18.880	16.890	122,100,817
2022-05-13	18.000	18.700	17.910	18.670	16.702	121,213,833
2022-05-12	18.320	18.450	17.780	17.980	16.085	91,043,532

← NewerPage 18 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.