Beijing Venustech Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 13.410 | 15.050 | 13.400 | 15.050 | 15.050 | 68,421,427 |
| 2026-10-22 | 14.650 | 14.850 | 13.680 | 13.680 | 13.680 | 33,937,298 |
| 2026-10-21 | 14.250 | 14.450 | 14.100 | 14.150 | 14.150 | 18,717,400 |
| 2026-10-20 | 13.830 | 14.370 | 13.620 | 14.320 | 14.320 | 28,813,469 |
| 2026-10-19 | 13.800 | 14.070 | 13.720 | 13.870 | 13.870 | 18,241,243 |
| 2026-10-16 | 14.500 | 14.600 | 13.810 | 13.930 | 13.930 | 34,597,411 |
| 2026-10-15 | 14.200 | 14.720 | 14.200 | 14.340 | 14.340 | 25,034,400 |
| 2026-10-14 | 14.710 | 14.900 | 14.520 | 14.580 | 14.580 | 24,459,141 |
| 2026-10-13 | 14.700 | 14.870 | 14.520 | 14.760 | 14.760 | 26,984,600 |
| 2026-10-12 | 14.910 | 15.180 | 14.620 | 14.930 | 14.930 | 38,062,496 |
| 2026-10-09 | 14.200 | 14.880 | 13.950 | 14.870 | 14.870 | 46,136,391 |
| 2026-10-08 | 14.600 | 14.650 | 14.160 | 14.270 | 14.270 | 24,454,775 |
| 2026-09-30 | 14.800 | 14.890 | 14.420 | 14.680 | 14.680 | 38,285,402 |
| 2026-09-29 | 14.290 | 15.100 | 14.290 | 14.940 | 14.940 | 54,268,773 |
| 2026-09-28 | 14.600 | 14.630 | 14.150 | 14.350 | 14.350 | 38,014,199 |
| 2026-09-24 | 14.640 | 14.670 | 14.270 | 14.350 | 14.350 | 21,167,107 |
| 2026-09-23 | 14.640 | 14.670 | 14.430 | 14.470 | 14.470 | 29,220,252 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 0.2700 CNY |
| 2023-06-26 | 0.2000 CNY |
| 2022-07-01 | 0.0250 CNY |
| 2021-05-18 | 0.0510 CNY |
| 2020-06-12 | 0.0250 CNY |
| 2019-06-06 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.