China Vanke Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.090 | 7.270 | 7.050 | 7.050 | 7.050 | 183,211,045 |
| 2025-04-24 | 7.070 | 7.150 | 7.010 | 7.080 | 7.080 | 83,027,357 |
| 2025-04-23 | 7.180 | 7.230 | 7.050 | 7.070 | 7.070 | 108,656,453 |
| 2025-04-22 | 7.160 | 7.220 | 7.130 | 7.180 | 7.180 | 83,868,946 |
| 2025-04-21 | 7.200 | 7.230 | 7.140 | 7.180 | 7.180 | 130,350,591 |
| 2025-04-18 | 7.190 | 7.360 | 7.100 | 7.310 | 7.310 | 163,214,662 |
| 2025-04-17 | 7.020 | 7.340 | 7.000 | 7.200 | 7.200 | 245,003,354 |
| 2025-04-16 | 6.980 | 7.090 | 6.950 | 7.040 | 7.040 | 82,908,750 |
| 2025-04-15 | 7.040 | 7.040 | 6.920 | 6.990 | 6.990 | 76,095,482 |
| 2025-04-14 | 7.060 | 7.120 | 7.030 | 7.050 | 7.050 | 85,833,344 |
| 2025-04-11 | 7.130 | 7.200 | 7.000 | 7.080 | 7.080 | 137,257,832 |
| 2025-04-10 | 7.000 | 7.290 | 6.900 | 7.200 | 7.200 | 207,328,561 |
| 2025-04-09 | 6.700 | 7.170 | 6.620 | 7.060 | 7.060 | 185,307,977 |
| 2025-04-08 | 6.600 | 6.840 | 6.600 | 6.800 | 6.800 | 142,555,014 |
| 2025-04-07 | 6.860 | 6.930 | 6.460 | 6.600 | 6.600 | 196,633,480 |
| 2025-04-03 | 7.000 | 7.230 | 6.990 | 7.140 | 7.140 | 91,433,005 |
| 2025-04-02 | 7.090 | 7.100 | 7.020 | 7.040 | 7.040 | 50,685,328 |
| 2025-04-01 | 7.070 | 7.210 | 7.040 | 7.110 | 7.110 | 70,965,066 |
| 2025-03-31 | 7.110 | 7.110 | 6.980 | 7.050 | 7.050 | 72,778,083 |
| 2025-03-28 | 7.170 | 7.210 | 7.110 | 7.120 | 7.120 | 49,144,140 |
| 2025-03-27 | 7.190 | 7.220 | 7.110 | 7.170 | 7.170 | 56,204,815 |
| 2025-03-26 | 7.190 | 7.260 | 7.180 | 7.200 | 7.200 | 70,937,747 |
| 2025-03-25 | 7.170 | 7.230 | 7.140 | 7.190 | 7.190 | 65,503,731 |
| 2025-03-24 | 7.350 | 7.350 | 7.150 | 7.180 | 7.180 | 105,061,250 |
| 2025-03-21 | 7.400 | 7.420 | 7.270 | 7.360 | 7.360 | 130,662,088 |
| 2025-03-20 | 7.450 | 7.490 | 7.410 | 7.430 | 7.430 | 61,230,239 |
| 2025-03-19 | 7.490 | 7.520 | 7.430 | 7.470 | 7.470 | 70,856,638 |
| 2025-03-18 | 7.570 | 7.590 | 7.490 | 7.530 | 7.530 | 89,340,809 |
| 2025-03-17 | 7.600 | 7.730 | 7.540 | 7.560 | 7.560 | 129,008,943 |
| 2025-03-14 | 7.370 | 7.590 | 7.370 | 7.540 | 7.540 | 145,652,192 |
| 2025-03-13 | 7.410 | 7.440 | 7.330 | 7.350 | 7.350 | 75,837,650 |
| 2025-03-12 | 7.430 | 7.480 | 7.400 | 7.440 | 7.440 | 66,116,815 |
| 2025-03-11 | 7.400 | 7.450 | 7.350 | 7.430 | 7.430 | 87,239,337 |
| 2025-03-10 | 7.540 | 7.570 | 7.440 | 7.480 | 7.480 | 97,780,993 |
| 2025-03-07 | 7.650 | 7.660 | 7.520 | 7.530 | 7.530 | 159,372,804 |
| 2025-03-06 | 7.580 | 7.820 | 7.560 | 7.770 | 7.770 | 211,713,302 |
| 2025-03-05 | 7.600 | 7.690 | 7.420 | 7.530 | 7.530 | 136,469,106 |
| 2025-03-04 | 7.720 | 7.730 | 7.530 | 7.640 | 7.640 | 145,843,421 |
| 2025-03-03 | 7.750 | 7.960 | 7.750 | 7.790 | 7.790 | 189,366,181 |
| 2025-02-28 | 7.770 | 8.030 | 7.670 | 7.750 | 7.750 | 272,679,023 |
| 2025-02-27 | 7.780 | 7.890 | 7.740 | 7.810 | 7.810 | 171,577,342 |
| 2025-02-26 | 7.710 | 7.860 | 7.700 | 7.840 | 7.840 | 194,143,567 |
| 2025-02-25 | 7.750 | 7.860 | 7.670 | 7.680 | 7.680 | 177,147,975 |
| 2025-02-24 | 7.660 | 8.070 | 7.660 | 7.820 | 7.820 | 317,591,806 |
| 2025-02-21 | 7.530 | 7.730 | 7.490 | 7.620 | 7.620 | 193,512,882 |
| 2025-02-20 | 7.590 | 7.600 | 7.490 | 7.520 | 7.520 | 137,024,687 |
| 2025-02-19 | 7.500 | 7.720 | 7.480 | 7.650 | 7.650 | 180,917,457 |
| 2025-02-18 | 7.640 | 7.760 | 7.470 | 7.520 | 7.520 | 200,949,545 |
| 2025-02-17 | 7.750 | 7.870 | 7.620 | 7.680 | 7.680 | 224,527,083 |
| 2025-02-14 | 7.930 | 8.050 | 7.710 | 7.810 | 7.810 | 262,999,442 |
| 2025-02-13 | 7.790 | 8.220 | 7.700 | 7.970 | 7.970 | 574,153,031 |
| 2025-02-12 | 7.250 | 7.960 | 7.130 | 7.960 | 7.960 | 379,738,987 |
| 2025-02-11 | 7.460 | 7.540 | 7.220 | 7.240 | 7.240 | 173,609,054 |
| 2025-02-10 | 7.390 | 7.450 | 7.270 | 7.420 | 7.420 | 186,225,773 |
| 2025-02-07 | 7.050 | 7.650 | 7.010 | 7.420 | 7.420 | 326,921,582 |
| 2025-02-06 | 6.970 | 7.160 | 6.920 | 7.020 | 7.020 | 186,880,547 |
| 2025-02-05 | 7.050 | 7.180 | 6.880 | 6.970 | 6.970 | 276,584,682 |
| 2025-01-27 | 7.380 | 7.560 | 7.220 | 7.270 | 7.270 | 215,175,329 |
| 2025-01-24 | 7.330 | 7.540 | 7.210 | 7.390 | 7.390 | 255,502,424 |
| 2025-01-23 | 7.150 | 7.700 | 7.080 | 7.360 | 7.360 | 441,658,131 |
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.