China Vanke Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.270 | 7.360 | 6.980 | 7.020 | 7.020 | 344,872,780 |
| 2025-01-21 | 6.840 | 7.540 | 6.820 | 7.360 | 7.360 | 584,939,709 |
| 2025-01-20 | 6.600 | 6.940 | 6.480 | 6.850 | 6.850 | 298,816,747 |
| 2025-01-17 | 6.580 | 6.650 | 6.450 | 6.630 | 6.630 | 362,028,275 |
| 2025-01-16 | 6.980 | 6.990 | 6.840 | 6.880 | 6.880 | 111,054,528 |
| 2025-01-15 | 6.880 | 6.960 | 6.790 | 6.860 | 6.860 | 88,729,429 |
| 2025-01-14 | 6.760 | 6.930 | 6.750 | 6.910 | 6.910 | 111,645,428 |
| 2025-01-13 | 6.600 | 6.770 | 6.550 | 6.760 | 6.760 | 91,114,692 |
| 2025-01-10 | 6.960 | 7.030 | 6.690 | 6.690 | 6.690 | 133,879,776 |
| 2025-01-09 | 6.930 | 7.010 | 6.910 | 6.950 | 6.950 | 67,468,602 |
| 2025-01-08 | 7.020 | 7.030 | 6.830 | 6.960 | 6.960 | 91,268,396 |
| 2025-01-07 | 6.960 | 7.050 | 6.920 | 7.050 | 7.050 | 72,047,105 |
| 2025-01-06 | 6.990 | 7.010 | 6.890 | 6.980 | 6.980 | 85,085,661 |
| 2025-01-03 | 7.170 | 7.180 | 6.960 | 7.000 | 7.000 | 112,491,516 |
| 2025-01-02 | 7.250 | 7.360 | 7.070 | 7.110 | 7.110 | 118,266,605 |
| 2024-12-31 | 7.380 | 7.440 | 7.250 | 7.260 | 7.260 | 100,753,551 |
| 2024-12-30 | 7.500 | 7.510 | 7.330 | 7.360 | 7.360 | 133,889,091 |
| 2024-12-27 | 7.510 | 7.630 | 7.490 | 7.550 | 7.550 | 100,432,377 |
| 2024-12-26 | 7.500 | 7.560 | 7.480 | 7.510 | 7.510 | 71,018,803 |
| 2024-12-25 | 7.710 | 7.730 | 7.470 | 7.540 | 7.540 | 151,766,288 |
| 2024-12-24 | 7.680 | 7.730 | 7.630 | 7.730 | 7.730 | 88,060,778 |
| 2024-12-23 | 7.790 | 7.800 | 7.650 | 7.660 | 7.660 | 116,901,330 |
| 2024-12-20 | 7.880 | 7.930 | 7.800 | 7.820 | 7.820 | 116,440,030 |
| 2024-12-19 | 8.000 | 8.010 | 7.820 | 7.910 | 7.910 | 183,812,253 |
| 2024-12-18 | 8.170 | 8.210 | 8.130 | 8.140 | 8.140 | 69,535,505 |
| 2024-12-17 | 8.240 | 8.260 | 8.130 | 8.140 | 8.140 | 87,303,717 |
| 2024-12-16 | 8.420 | 8.450 | 8.200 | 8.230 | 8.230 | 119,813,001 |
| 2024-12-13 | 8.590 | 8.610 | 8.400 | 8.410 | 8.410 | 192,078,187 |
| 2024-12-12 | 8.630 | 8.720 | 8.550 | 8.690 | 8.690 | 128,904,211 |
| 2024-12-11 | 8.510 | 8.760 | 8.500 | 8.650 | 8.650 | 141,034,155 |
| 2024-12-10 | 8.990 | 8.990 | 8.580 | 8.580 | 8.580 | 280,265,383 |
| 2024-12-09 | 8.650 | 8.700 | 8.380 | 8.420 | 8.420 | 164,165,901 |
| 2024-12-06 | 8.510 | 8.720 | 8.480 | 8.680 | 8.680 | 130,103,582 |
| 2024-12-05 | 8.500 | 8.540 | 8.460 | 8.520 | 8.520 | 73,343,506 |
| 2024-12-04 | 8.700 | 8.700 | 8.530 | 8.550 | 8.550 | 110,173,644 |
| 2024-12-03 | 8.650 | 8.780 | 8.600 | 8.740 | 8.740 | 117,281,518 |
| 2024-12-02 | 8.530 | 8.730 | 8.520 | 8.680 | 8.680 | 108,741,356 |
| 2024-11-29 | 8.430 | 8.730 | 8.420 | 8.600 | 8.600 | 149,095,776 |
| 2024-11-28 | 8.430 | 8.550 | 8.410 | 8.480 | 8.480 | 110,050,462 |
| 2024-11-27 | 8.340 | 8.450 | 8.220 | 8.450 | 8.450 | 104,254,908 |
| 2024-11-26 | 8.340 | 8.480 | 8.320 | 8.360 | 8.360 | 95,347,951 |
| 2024-11-25 | 8.430 | 8.490 | 8.250 | 8.380 | 8.380 | 113,898,746 |
| 2024-11-22 | 8.660 | 8.780 | 8.410 | 8.420 | 8.420 | 134,386,899 |
| 2024-11-21 | 8.730 | 8.790 | 8.620 | 8.680 | 8.680 | 101,182,659 |
| 2024-11-20 | 8.700 | 8.790 | 8.650 | 8.760 | 8.760 | 95,570,876 |
| 2024-11-19 | 8.840 | 8.850 | 8.530 | 8.750 | 8.750 | 162,673,593 |
| 2024-11-18 | 8.790 | 9.030 | 8.760 | 8.840 | 8.840 | 186,612,931 |
| 2024-11-15 | 8.900 | 8.950 | 8.700 | 8.710 | 8.710 | 162,873,443 |
| 2024-11-14 | 9.300 | 9.300 | 8.930 | 8.950 | 8.950 | 218,835,356 |
| 2024-11-13 | 9.120 | 9.220 | 8.970 | 9.070 | 9.070 | 207,422,731 |
| 2024-11-12 | 9.300 | 9.440 | 9.140 | 9.190 | 9.190 | 224,536,178 |
| 2024-11-11 | 9.380 | 9.480 | 9.160 | 9.300 | 9.300 | 273,580,522 |
| 2024-11-08 | 10.000 | 10.050 | 9.480 | 9.510 | 9.510 | 412,090,053 |
| 2024-11-07 | 9.400 | 9.920 | 9.360 | 9.890 | 9.890 | 512,531,705 |
| 2024-11-06 | 9.290 | 9.700 | 9.110 | 9.500 | 9.500 | 395,135,528 |
| 2024-11-05 | 9.030 | 9.440 | 9.010 | 9.340 | 9.340 | 287,499,777 |
| 2024-11-04 | 9.150 | 9.180 | 8.880 | 9.070 | 9.070 | 193,704,751 |
| 2024-11-01 | 9.210 | 9.440 | 9.090 | 9.110 | 9.110 | 266,655,359 |
| 2024-10-31 | 9.110 | 9.660 | 9.010 | 9.280 | 9.280 | 350,249,913 |
| 2024-10-30 | 9.100 | 9.380 | 9.070 | 9.220 | 9.220 | 232,988,053 |
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.