China Vanke Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	6.700	6.840	6.670	6.810	6.810	184,232,987
2025-07-23	6.730	6.830	6.680	6.720	6.720	170,675,431
2025-07-22	6.610	6.720	6.530	6.700	6.700	148,801,040
2025-07-21	6.560	6.610	6.550	6.600	6.600	74,411,098
2025-07-18	6.570	6.590	6.540	6.570	6.570	57,403,003
2025-07-17	6.560	6.590	6.510	6.560	6.560	70,966,370
2025-07-16	6.550	6.650	6.530	6.560	6.560	84,908,116
2025-07-15	6.640	6.650	6.460	6.600	6.600	152,132,047
2025-07-14	6.730	6.790	6.630	6.660	6.660	120,552,525
2025-07-11	6.750	6.790	6.680	6.760	6.760	162,870,659
2025-07-10	6.520	6.870	6.510	6.760	6.760	251,702,913
2025-07-09	6.540	6.580	6.520	6.540	6.540	73,591,657
2025-07-08	6.510	6.580	6.470	6.560	6.560	93,478,326
2025-07-07	6.440	6.590	6.440	6.520	6.520	120,538,148
2025-07-04	6.480	6.520	6.410	6.440	6.440	78,668,847
2025-07-03	6.480	6.550	6.440	6.460	6.460	81,014,012
2025-07-02	6.360	6.520	6.340	6.500	6.500	131,085,904
2025-07-01	6.420	6.420	6.310	6.350	6.350	59,831,800
2025-06-30	6.400	6.450	6.390	6.420	6.420	60,407,348
2025-06-27	6.390	6.480	6.380	6.390	6.390	78,678,574
2025-06-26	6.420	6.440	6.380	6.390	6.390	66,062,072
2025-06-25	6.340	6.430	6.320	6.430	6.430	82,090,369
2025-06-24	6.290	6.370	6.280	6.350	6.350	62,028,282
2025-06-23	6.260	6.300	6.210	6.290	6.290	55,151,187
2025-06-20	6.330	6.340	6.280	6.290	6.290	52,448,490
2025-06-19	6.420	6.430	6.300	6.320	6.320	85,454,622
2025-06-18	6.510	6.530	6.420	6.440	6.440	63,539,630
2025-06-17	6.570	6.580	6.510	6.530	6.530	58,239,089
2025-06-16	6.460	6.630	6.450	6.570	6.570	130,234,810
2025-06-13	6.500	6.510	6.420	6.440	6.440	87,615,048
2025-06-12	6.550	6.560	6.480	6.510	6.510	107,652,062
2025-06-11	6.570	6.610	6.540	6.570	6.570	99,042,083
2025-06-10	6.630	6.730	6.560	6.600	6.600	104,135,818
2025-06-09	6.600	6.640	6.580	6.620	6.620	44,399,702
2025-06-06	6.640	6.660	6.590	6.600	6.600	45,261,067
2025-06-05	6.610	6.660	6.590	6.640	6.640	51,121,293
2025-06-04	6.590	6.640	6.570	6.620	6.620	50,625,152
2025-06-03	6.580	6.600	6.540	6.580	6.580	64,683,305
2025-05-30	6.680	6.700	6.640	6.640	6.640	48,742,045
2025-05-29	6.670	6.730	6.670	6.700	6.700	46,360,067
2025-05-28	6.730	6.760	6.670	6.680	6.680	40,758,813
2025-05-27	6.630	6.710	6.620	6.670	6.670	46,603,825
2025-05-26	6.630	6.650	6.600	6.630	6.630	37,820,798
2025-05-23	6.680	6.690	6.630	6.630	6.630	44,211,199
2025-05-22	6.740	6.750	6.660	6.670	6.670	61,403,643
2025-05-21	6.780	6.790	6.750	6.760	6.760	43,362,423
2025-05-20	6.790	6.800	6.750	6.780	6.780	52,695,404
2025-05-19	6.750	6.830	6.730	6.800	6.800	56,176,046
2025-05-16	6.800	6.820	6.730	6.770	6.770	54,474,911
2025-05-15	6.890	6.920	6.790	6.790	6.790	75,391,897
2025-05-14	6.860	6.940	6.810	6.890	6.890	74,003,592
2025-05-13	6.870	6.910	6.840	6.860	6.860	58,298,162
2025-05-12	6.810	6.850	6.780	6.850	6.850	62,724,247
2025-05-09	6.880	6.890	6.780	6.780	6.780	73,341,784
2025-05-08	6.870	6.910	6.840	6.880	6.880	70,634,512
2025-05-07	7.030	7.060	6.880	6.900	6.900	135,462,392
2025-05-06	6.790	6.840	6.780	6.830	6.830	72,136,373
2025-04-30	6.700	6.820	6.630	6.810	6.810	92,454,224
2025-04-29	6.830	6.860	6.800	6.810	6.810	65,291,899
2025-04-28	6.970	6.990	6.810	6.830	6.830	135,721,601

← NewerPage 6 of 21 · 1,218 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.