China Vanke Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.500	18.650	18.220	18.460	16.514	96,632,470
2022-05-10	18.240	18.730	17.920	18.560	16.603	99,267,078
2022-05-09	18.490	18.880	18.280	18.480	16.532	54,575,587
2022-05-06	18.970	19.130	18.410	18.490	16.541	110,968,132
2022-05-05	19.520	19.810	18.770	19.430	17.382	153,166,945
2022-04-29	18.750	19.770	18.390	19.380	17.337	191,745,747
2022-04-28	18.210	19.030	18.050	18.700	16.729	159,203,223
2022-04-27	18.660	19.210	17.720	18.230	16.308	184,496,126
2022-04-26	18.800	19.550	18.650	18.960	16.961	106,140,057
2022-04-25	19.600	19.990	18.800	18.830	16.845	112,780,075
2022-04-22	19.100	20.100	19.000	19.830	17.740	109,881,277
2022-04-21	19.250	19.860	19.190	19.300	17.265	103,053,966
2022-04-20	20.430	20.560	19.200	19.350	17.310	161,914,837
2022-04-19	20.540	20.700	19.670	20.660	18.482	119,979,798
2022-04-18	20.880	21.080	20.350	20.530	18.366	106,750,212
2022-04-15	20.840	21.880	20.720	21.300	19.055	155,838,295
2022-04-14	20.640	21.650	20.150	21.000	18.786	177,527,324
2022-04-13	20.100	21.190	19.850	20.500	18.339	160,518,912
2022-04-12	20.920	21.250	19.960	20.170	18.044	172,022,414
2022-04-11	21.050	21.480	20.400	20.740	18.554	165,525,558
2022-04-08	20.910	21.600	20.450	21.490	19.225	182,375,430
2022-04-07	20.900	21.640	20.680	20.910	18.706	179,090,348
2022-04-06	21.310	21.900	20.670	21.220	18.983	296,247,396
2022-04-01	18.950	20.940	18.880	20.660	18.482	301,454,185
2022-03-31	18.300	20.150	18.280	19.150	17.131	334,939,975
2022-03-30	17.550	19.050	17.470	18.980	16.979	219,506,404
2022-03-29	17.630	17.840	17.390	17.480	15.637	65,577,238
2022-03-28	17.100	17.910	17.010	17.770	15.897	104,208,574
2022-03-25	17.300	17.900	17.110	17.410	15.575	96,022,889
2022-03-24	17.580	18.000	17.420	17.480	15.637	106,482,355
2022-03-23	17.650	18.340	17.120	17.910	16.022	182,950,907
2022-03-22	16.560	17.770	16.530	17.580	15.727	197,057,242
2022-03-21	17.280	17.280	16.690	16.800	15.029	141,043,856
2022-03-18	16.440	17.550	16.300	17.450	15.611	183,948,423
2022-03-17	16.410	16.880	16.280	16.680	14.922	221,623,620
2022-03-16	15.200	15.800	14.430	15.510	13.875	210,098,664
2022-03-15	15.800	15.890	14.770	14.800	13.240	209,884,233
2022-03-14	16.380	16.950	16.040	16.090	14.394	112,594,520
2022-03-11	16.350	16.750	16.020	16.650	14.895	102,124,839
2022-03-10	17.180	17.270	16.730	16.770	15.002	105,907,867
2022-03-09	17.770	17.830	16.050	16.980	15.190	229,964,748
2022-03-08	18.450	18.500	17.590	17.670	15.807	158,372,769
2022-03-07	18.540	18.900	18.330	18.540	16.586	119,326,590
2022-03-04	19.300	19.300	18.350	18.710	16.738	213,782,225
2022-03-03	19.350	19.730	19.340	19.490	17.435	131,903,840
2022-03-02	19.410	19.670	19.110	19.320	17.283	89,209,507
2022-03-01	19.210	19.430	19.100	19.380	17.337	81,580,563
2022-02-28	19.500	19.500	18.990	19.200	17.176	86,195,407
2022-02-25	19.950	20.030	19.450	19.530	17.471	89,396,982
2022-02-24	20.150	20.380	19.600	19.840	17.749	87,979,439
2022-02-23	20.650	20.690	20.020	20.260	18.124	91,691,868
2022-02-22	20.510	20.940	20.400	20.640	18.464	86,777,261
2022-02-21	20.300	20.910	20.100	20.700	18.518	93,337,388
2022-02-18	19.700	20.540	19.700	20.480	18.321	137,271,076
2022-02-17	19.970	19.970	19.560	19.800	17.713	77,303,530
2022-02-16	19.870	20.160	19.740	20.000	17.892	70,648,987
2022-02-15	20.250	20.320	19.710	19.810	17.722	114,032,047
2022-02-14	20.950	20.950	20.200	20.240	18.106	126,886,699
2022-02-11	21.000	21.680	21.000	21.180	18.947	149,111,845
2022-02-10	20.420	21.190	19.900	20.850	18.652	140,992,320

← NewerPage 19 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.