China Vanke Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.260 | 18.310 | 17.910 | 18.220 | 16.299 | 67,342,991 |
| 2021-11-08 | 18.380 | 18.600 | 18.130 | 18.310 | 16.380 | 120,452,383 |
| 2021-11-05 | 18.000 | 18.000 | 17.780 | 17.820 | 15.942 | 59,899,261 |
| 2021-11-04 | 18.010 | 18.140 | 17.730 | 18.060 | 16.156 | 68,115,306 |
| 2021-11-03 | 17.700 | 18.090 | 17.560 | 18.050 | 16.147 | 91,734,710 |
| 2021-11-02 | 18.140 | 18.290 | 17.520 | 17.640 | 15.780 | 144,431,669 |
| 2021-11-01 | 18.170 | 18.400 | 17.970 | 18.190 | 16.272 | 108,848,243 |
| 2021-10-29 | 18.960 | 19.130 | 18.050 | 18.210 | 16.290 | 244,690,482 |
| 2021-10-28 | 19.600 | 19.600 | 19.000 | 19.130 | 17.113 | 104,188,563 |
| 2021-10-27 | 19.580 | 19.940 | 19.560 | 19.660 | 17.588 | 94,848,812 |
| 2021-10-26 | 20.020 | 20.050 | 19.720 | 19.720 | 17.641 | 155,672,779 |
| 2021-10-25 | 20.800 | 21.670 | 20.220 | 20.590 | 18.419 | 170,241,599 |
| 2021-10-22 | 21.060 | 22.050 | 21.050 | 21.330 | 19.081 | 151,416,456 |
| 2021-10-21 | 20.200 | 20.930 | 19.920 | 20.730 | 18.545 | 162,394,148 |
| 2021-10-20 | 20.360 | 20.570 | 19.910 | 20.000 | 17.892 | 91,426,900 |
| 2021-10-19 | 20.520 | 20.740 | 20.210 | 20.300 | 18.160 | 63,732,740 |
| 2021-10-18 | 21.030 | 21.080 | 20.180 | 20.300 | 18.160 | 107,603,224 |
| 2021-10-15 | 21.250 | 21.470 | 20.950 | 21.090 | 18.867 | 78,429,686 |
| 2021-10-14 | 22.200 | 22.450 | 21.250 | 21.300 | 19.055 | 84,773,763 |
← NewerPage 21 of 21 · 1,219 trading days
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.