Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.820 | 3.900 | 3.800 | 3.900 | 3.900 | 14,759,138 |
| 2024-07-29 | 3.810 | 3.870 | 3.800 | 3.840 | 3.840 | 13,103,280 |
| 2024-07-26 | 3.730 | 3.840 | 3.730 | 3.830 | 3.830 | 13,096,229 |
| 2024-07-25 | 3.710 | 3.780 | 3.680 | 3.730 | 3.730 | 11,576,358 |
| 2024-07-24 | 3.820 | 3.820 | 3.710 | 3.710 | 3.710 | 13,524,100 |
| 2024-07-23 | 3.820 | 3.900 | 3.770 | 3.800 | 3.800 | 21,009,459 |
| 2024-07-22 | 3.910 | 3.980 | 3.840 | 3.850 | 3.850 | 34,216,239 |
| 2024-07-19 | 3.670 | 3.760 | 3.650 | 3.740 | 3.740 | 10,075,755 |
| 2024-07-18 | 3.730 | 3.730 | 3.600 | 3.680 | 3.680 | 12,523,500 |
| 2024-07-17 | 3.760 | 3.800 | 3.710 | 3.730 | 3.730 | 10,085,200 |
| 2024-07-16 | 3.740 | 3.800 | 3.710 | 3.780 | 3.780 | 7,610,904 |
| 2024-07-15 | 3.810 | 3.830 | 3.720 | 3.740 | 3.740 | 11,596,200 |
| 2024-07-12 | 3.830 | 3.890 | 3.800 | 3.820 | 3.820 | 13,264,265 |
| 2024-07-11 | 3.820 | 3.890 | 3.780 | 3.850 | 3.850 | 17,060,416 |
| 2024-07-10 | 3.720 | 3.810 | 3.700 | 3.740 | 3.740 | 11,439,700 |
| 2024-07-09 | 3.690 | 3.760 | 3.590 | 3.750 | 3.750 | 15,291,066 |
| 2024-07-08 | 3.810 | 3.810 | 3.670 | 3.680 | 3.680 | 15,277,200 |
| 2024-07-05 | 3.730 | 3.830 | 3.680 | 3.820 | 3.820 | 16,653,200 |
| 2024-07-04 | 3.850 | 3.900 | 3.710 | 3.720 | 3.720 | 17,748,000 |
| 2024-07-03 | 3.910 | 3.950 | 3.860 | 3.870 | 3.870 | 16,555,400 |
| 2024-07-02 | 3.820 | 4.020 | 3.810 | 3.960 | 3.960 | 27,578,650 |
| 2024-07-01 | 3.810 | 3.830 | 3.710 | 3.810 | 3.810 | 15,529,000 |
| 2024-06-28 | 3.880 | 3.930 | 3.820 | 3.840 | 3.840 | 15,161,000 |
| 2024-06-27 | 3.910 | 3.930 | 3.830 | 3.850 | 3.850 | 14,428,206 |
| 2024-06-26 | 3.700 | 3.930 | 3.660 | 3.920 | 3.920 | 17,223,200 |
| 2024-06-25 | 3.760 | 3.830 | 3.670 | 3.720 | 3.720 | 14,529,678 |
| 2024-06-24 | 3.890 | 3.920 | 3.760 | 3.790 | 3.790 | 16,874,758 |
| 2024-06-21 | 3.980 | 3.990 | 3.890 | 3.940 | 3.940 | 11,294,405 |
| 2024-06-20 | 4.120 | 4.120 | 3.950 | 3.960 | 3.960 | 15,601,363 |
| 2024-06-19 | 4.100 | 4.140 | 4.070 | 4.090 | 4.090 | 17,058,375 |
| 2024-06-18 | 3.950 | 4.090 | 3.930 | 4.080 | 4.080 | 18,225,259 |
| 2024-06-17 | 3.930 | 3.970 | 3.900 | 3.930 | 3.930 | 8,733,700 |
| 2024-06-14 | 3.920 | 3.950 | 3.860 | 3.930 | 3.930 | 11,461,000 |
| 2024-06-13 | 3.950 | 3.980 | 3.880 | 3.910 | 3.910 | 12,344,950 |
| 2024-06-12 | 3.860 | 3.950 | 3.860 | 3.930 | 3.930 | 13,716,125 |
| 2024-06-11 | 3.780 | 3.870 | 3.720 | 3.860 | 3.860 | 11,961,501 |
| 2024-06-07 | 3.780 | 3.850 | 3.730 | 3.800 | 3.800 | 15,179,850 |
| 2024-06-06 | 3.940 | 4.000 | 3.670 | 3.740 | 3.740 | 33,410,448 |
| 2024-06-05 | 3.980 | 4.020 | 3.940 | 3.960 | 3.960 | 10,866,512 |
| 2024-06-04 | 4.050 | 4.070 | 3.940 | 3.990 | 3.990 | 20,520,550 |
| 2024-06-03 | 4.180 | 4.190 | 4.050 | 4.090 | 4.090 | 15,655,508 |
| 2024-05-31 | 4.120 | 4.220 | 4.120 | 4.190 | 4.190 | 16,322,375 |
| 2024-05-30 | 4.090 | 4.150 | 4.050 | 4.100 | 4.100 | 8,516,975 |
| 2024-05-29 | 4.080 | 4.160 | 4.060 | 4.110 | 4.110 | 9,787,310 |
| 2024-05-28 | 4.150 | 4.190 | 4.090 | 4.090 | 4.090 | 11,371,850 |
| 2024-05-27 | 4.150 | 4.170 | 4.070 | 4.170 | 4.170 | 11,077,500 |
| 2024-05-24 | 4.200 | 4.240 | 4.120 | 4.120 | 4.120 | 13,379,778 |
| 2024-05-23 | 4.280 | 4.280 | 4.200 | 4.210 | 4.210 | 13,647,300 |
| 2024-05-22 | 4.280 | 4.300 | 4.220 | 4.280 | 4.280 | 11,291,985 |
| 2024-05-21 | 4.380 | 4.380 | 4.230 | 4.260 | 4.260 | 22,512,625 |
| 2024-05-20 | 4.390 | 4.490 | 4.350 | 4.390 | 4.390 | 18,906,200 |
| 2024-05-17 | 4.360 | 4.420 | 4.320 | 4.420 | 4.420 | 17,703,260 |
| 2024-05-16 | 4.350 | 4.410 | 4.330 | 4.360 | 4.360 | 13,951,970 |
| 2024-05-15 | 4.380 | 4.410 | 4.320 | 4.320 | 4.320 | 13,025,200 |
| 2024-05-14 | 4.400 | 4.460 | 4.370 | 4.390 | 4.390 | 14,270,850 |
| 2024-05-13 | 4.470 | 4.470 | 4.320 | 4.350 | 4.350 | 24,434,883 |
| 2024-05-10 | 4.500 | 4.630 | 4.470 | 4.530 | 4.530 | 35,009,293 |
| 2024-05-09 | 4.480 | 4.540 | 4.460 | 4.500 | 4.500 | 17,713,068 |
| 2024-05-08 | 4.580 | 4.580 | 4.430 | 4.460 | 4.460 | 23,706,217 |
| 2024-05-07 | 4.610 | 4.660 | 4.560 | 4.600 | 4.600 | 22,787,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-08 | 0.0040 CNY |
| 2020-06-19 | 0.0030 CNY |
| 2019-06-26 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.