China Vanke Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.820	21.320	20.410	20.500	18.339	136,915,644
2022-02-08	20.810	21.090	20.400	20.880	18.679	81,650,810
2022-02-07	20.530	21.020	20.240	20.910	18.706	93,756,430
2022-01-28	20.600	20.850	20.260	20.330	18.187	85,890,022
2022-01-27	20.530	20.900	20.240	20.440	18.285	99,185,805
2022-01-26	20.990	21.110	20.500	20.730	18.545	67,740,414
2022-01-25	21.600	21.680	20.730	20.820	18.625	106,317,655
2022-01-24	21.590	22.000	21.250	21.700	19.412	81,358,420
2022-01-21	21.920	22.070	21.500	21.640	19.359	79,129,554
2022-01-20	21.990	22.600	21.900	22.110	19.779	159,201,940
2022-01-19	21.800	22.300	21.500	21.900	19.591	119,176,273
2022-01-18	20.950	21.900	20.860	21.590	19.314	106,723,695
2022-01-17	20.660	21.220	20.660	20.870	18.670	62,602,107
2022-01-14	21.590	21.700	20.670	20.700	18.518	104,725,179
2022-01-13	22.000	22.280	21.470	21.530	19.260	91,286,731
2022-01-12	22.150	22.310	21.510	22.050	19.726	126,895,594
2022-01-11	22.110	23.090	21.790	22.300	19.949	170,265,125
2022-01-10	21.800	22.660	21.560	22.160	19.824	152,779,663
2022-01-07	21.380	22.460	21.350	21.890	19.582	226,276,805
2022-01-06	21.120	21.660	20.790	21.050	18.831	138,027,406
2022-01-05	20.430	21.610	20.360	21.170	18.938	193,045,791
2022-01-04	19.490	20.650	19.360	20.490	18.330	194,720,202
2021-12-31	19.140	19.970	19.100	19.760	17.677	115,918,655
2021-12-30	19.350	19.430	19.030	19.120	17.104	81,221,299
2021-12-29	19.650	19.810	19.360	19.380	17.337	58,214,420
2021-12-28	19.520	19.770	19.390	19.680	17.605	69,046,789
2021-12-27	19.790	20.140	19.580	19.620	17.552	75,474,417
2021-12-24	19.650	19.730	19.300	19.640	17.570	54,067,661
2021-12-23	19.790	19.800	19.500	19.650	17.579	69,722,678
2021-12-22	20.290	20.330	19.800	19.860	17.766	96,198,591
2021-12-21	19.490	20.670	19.440	20.310	18.169	159,263,253
2021-12-20	19.510	19.950	19.510	19.560	17.498	68,959,848
2021-12-17	19.790	19.940	19.530	19.530	17.471	52,678,298
2021-12-16	19.510	20.090	19.480	19.790	17.704	55,501,743
2021-12-15	19.410	19.770	19.400	19.610	17.543	53,641,083
2021-12-14	19.910	19.950	19.430	19.500	17.444	77,966,905
2021-12-13	20.080	20.540	19.870	19.900	17.802	97,355,343
2021-12-10	20.200	20.440	20.010	20.160	18.035	77,189,000
2021-12-09	19.880	20.600	19.870	20.400	18.250	131,433,978
2021-12-08	19.940	19.980	19.500	19.810	17.722	92,476,411
2021-12-07	20.150	20.300	19.700	19.940	17.838	152,240,768
2021-12-06	19.600	20.150	19.460	19.490	17.435	125,570,893
2021-12-03	19.030	19.350	18.590	19.270	17.239	109,532,905
2021-12-02	18.400	19.090	18.220	19.030	17.024	101,785,861
2021-12-01	18.260	18.640	18.210	18.470	16.523	67,451,582
2021-11-30	18.440	18.660	18.160	18.260	16.335	71,309,222
2021-11-29	18.750	18.870	18.350	18.460	16.514	71,859,581
2021-11-26	19.150	19.150	18.950	18.990	16.988	50,402,333
2021-11-25	19.220	19.350	19.070	19.220	17.194	51,812,306
2021-11-24	19.120	19.380	19.000	19.300	17.265	82,736,698
2021-11-23	19.190	19.440	19.100	19.240	17.212	56,343,565
2021-11-22	19.900	19.950	19.190	19.220	17.194	87,758,430
2021-11-19	19.010	20.280	18.920	19.900	17.802	130,829,309
2021-11-18	19.350	19.400	18.980	19.090	17.078	60,999,575
2021-11-17	19.230	19.530	19.090	19.460	17.409	62,374,971
2021-11-16	19.290	19.570	19.210	19.240	17.212	59,398,940
2021-11-15	19.560	19.590	19.120	19.400	17.355	95,933,152
2021-11-12	20.500	20.500	19.410	19.760	17.677	206,592,412
2021-11-11	18.950	20.840	18.890	20.790	18.598	315,101,576
2021-11-10	18.370	19.010	17.990	18.980	16.979	169,556,754

← NewerPage 20 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.