China Vanke Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.310 | 9.630 | 9.100 | 9.130 | 9.130 | 257,783,429 |
| 2024-10-28 | 9.130 | 9.390 | 9.110 | 9.390 | 9.390 | 284,202,432 |
| 2024-10-25 | 9.120 | 9.290 | 9.120 | 9.140 | 9.140 | 180,242,240 |
| 2024-10-24 | 9.200 | 9.300 | 9.060 | 9.120 | 9.120 | 170,097,068 |
| 2024-10-23 | 9.220 | 9.540 | 9.160 | 9.330 | 9.330 | 259,674,749 |
| 2024-10-22 | 9.110 | 9.340 | 9.080 | 9.240 | 9.240 | 195,406,498 |
| 2024-10-21 | 9.250 | 9.390 | 9.010 | 9.190 | 9.190 | 276,398,608 |
| 2024-10-18 | 9.050 | 9.550 | 8.780 | 9.370 | 9.370 | 411,133,767 |
| 2024-10-17 | 10.000 | 10.010 | 9.180 | 9.210 | 9.210 | 481,479,443 |
| 2024-10-16 | 9.410 | 10.000 | 9.320 | 10.000 | 10.000 | 564,512,750 |
| 2024-10-15 | 9.060 | 9.470 | 9.060 | 9.200 | 9.200 | 262,189,828 |
| 2024-10-14 | 9.410 | 9.530 | 9.160 | 9.340 | 9.340 | 367,203,019 |
| 2024-10-11 | 8.970 | 9.360 | 8.780 | 9.100 | 9.100 | 303,414,421 |
| 2024-10-10 | 8.900 | 9.500 | 8.720 | 9.120 | 9.120 | 446,821,056 |
| 2024-10-09 | 9.790 | 9.790 | 9.340 | 9.340 | 9.340 | 542,034,079 |
| 2024-10-08 | 10.690 | 10.690 | 9.340 | 10.380 | 10.380 | 1,097,234,297 |
| 2024-09-30 | 9.720 | 9.720 | 9.270 | 9.720 | 9.720 | 579,726,570 |
| 2024-09-27 | 8.520 | 8.840 | 8.500 | 8.840 | 8.840 | 700,219,385 |
| 2024-09-26 | 7.220 | 8.040 | 7.220 | 8.040 | 8.040 | 527,841,028 |
| 2024-09-25 | 7.140 | 7.680 | 7.110 | 7.310 | 7.310 | 393,525,030 |
| 2024-09-24 | 7.070 | 7.170 | 6.810 | 7.120 | 7.120 | 324,421,475 |
| 2024-09-23 | 6.780 | 7.000 | 6.770 | 6.930 | 6.930 | 152,980,740 |
| 2024-09-20 | 6.640 | 6.920 | 6.600 | 6.890 | 6.890 | 216,053,887 |
| 2024-09-19 | 6.540 | 6.920 | 6.490 | 6.770 | 6.770 | 284,030,342 |
| 2024-09-18 | 6.340 | 6.550 | 6.280 | 6.490 | 6.490 | 146,949,084 |
| 2024-09-13 | 6.310 | 6.400 | 6.300 | 6.320 | 6.320 | 82,299,814 |
| 2024-09-12 | 6.290 | 6.410 | 6.290 | 6.310 | 6.310 | 66,141,159 |
| 2024-09-11 | 6.250 | 6.380 | 6.240 | 6.310 | 6.310 | 60,408,177 |
| 2024-09-10 | 6.370 | 6.410 | 6.200 | 6.300 | 6.300 | 89,524,073 |
| 2024-09-09 | 6.410 | 6.450 | 6.310 | 6.370 | 6.370 | 70,650,334 |
| 2024-09-06 | 6.520 | 6.570 | 6.450 | 6.470 | 6.470 | 87,039,361 |
| 2024-09-05 | 6.560 | 6.660 | 6.490 | 6.590 | 6.590 | 135,393,028 |
| 2024-09-04 | 6.480 | 6.760 | 6.430 | 6.460 | 6.460 | 164,409,837 |
| 2024-09-03 | 6.410 | 6.640 | 6.320 | 6.520 | 6.520 | 158,163,110 |
| 2024-09-02 | 6.510 | 6.630 | 6.420 | 6.420 | 6.420 | 212,640,877 |
| 2024-08-30 | 6.240 | 6.860 | 6.220 | 6.760 | 6.760 | 349,734,237 |
| 2024-08-29 | 6.200 | 6.280 | 6.180 | 6.240 | 6.240 | 57,919,460 |
| 2024-08-28 | 6.290 | 6.310 | 6.190 | 6.220 | 6.220 | 68,431,051 |
| 2024-08-27 | 6.500 | 6.510 | 6.300 | 6.310 | 6.310 | 98,304,731 |
| 2024-08-26 | 6.410 | 6.580 | 6.370 | 6.530 | 6.530 | 80,498,041 |
| 2024-08-23 | 6.450 | 6.480 | 6.390 | 6.410 | 6.410 | 72,998,687 |
| 2024-08-22 | 6.580 | 6.640 | 6.460 | 6.470 | 6.470 | 95,524,578 |
| 2024-08-21 | 6.660 | 6.680 | 6.530 | 6.550 | 6.550 | 103,837,214 |
| 2024-08-20 | 6.790 | 6.810 | 6.660 | 6.670 | 6.670 | 86,158,882 |
| 2024-08-19 | 6.770 | 6.880 | 6.740 | 6.800 | 6.800 | 74,918,901 |
| 2024-08-16 | 6.870 | 6.920 | 6.790 | 6.800 | 6.800 | 91,596,597 |
| 2024-08-15 | 6.770 | 6.930 | 6.720 | 6.910 | 6.910 | 127,547,387 |
| 2024-08-14 | 6.830 | 6.860 | 6.770 | 6.780 | 6.780 | 60,992,791 |
| 2024-08-13 | 6.850 | 6.880 | 6.760 | 6.830 | 6.830 | 106,058,566 |
| 2024-08-12 | 7.150 | 7.210 | 6.860 | 6.880 | 6.880 | 192,845,934 |
| 2024-08-09 | 6.920 | 7.380 | 6.890 | 7.180 | 7.180 | 359,575,446 |
| 2024-08-08 | 6.840 | 7.100 | 6.730 | 6.920 | 6.920 | 203,281,113 |
| 2024-08-07 | 6.840 | 6.850 | 6.720 | 6.790 | 6.790 | 93,564,935 |
| 2024-08-06 | 6.850 | 6.920 | 6.770 | 6.880 | 6.880 | 126,376,863 |
| 2024-08-05 | 6.780 | 7.020 | 6.760 | 6.780 | 6.780 | 157,660,960 |
| 2024-08-02 | 6.830 | 6.940 | 6.800 | 6.810 | 6.810 | 107,423,381 |
| 2024-08-01 | 7.070 | 7.150 | 6.890 | 6.900 | 6.900 | 150,904,980 |
| 2024-07-31 | 6.730 | 7.090 | 6.670 | 7.090 | 7.090 | 204,890,165 |
| 2024-07-30 | 6.670 | 6.800 | 6.650 | 6.750 | 6.750 | 107,476,361 |
| 2024-07-29 | 6.850 | 6.870 | 6.660 | 6.690 | 6.690 | 96,825,870 |
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.