Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.700 | 4.730 | 4.570 | 4.580 | 4.580 | 38,116,371 |
| 2024-04-30 | 4.780 | 4.830 | 4.610 | 4.660 | 4.660 | 41,879,552 |
| 2024-04-29 | 4.460 | 4.850 | 4.460 | 4.790 | 4.790 | 67,263,039 |
| 2024-04-26 | 4.280 | 4.440 | 4.250 | 4.430 | 4.430 | 30,277,367 |
| 2024-04-25 | 4.290 | 4.320 | 4.210 | 4.240 | 4.240 | 18,619,372 |
| 2024-04-24 | 4.140 | 4.360 | 4.120 | 4.280 | 4.280 | 26,632,505 |
| 2024-04-23 | 4.080 | 4.150 | 4.080 | 4.110 | 4.110 | 16,484,507 |
| 2024-04-22 | 4.020 | 4.120 | 3.930 | 4.090 | 4.090 | 19,484,701 |
| 2024-04-19 | 4.060 | 4.100 | 3.980 | 4.020 | 4.020 | 16,157,225 |
| 2024-04-18 | 4.110 | 4.170 | 4.000 | 4.080 | 4.080 | 18,712,201 |
| 2024-04-17 | 3.920 | 4.100 | 3.900 | 4.100 | 4.100 | 24,839,676 |
| 2024-04-16 | 4.110 | 4.140 | 3.800 | 3.820 | 3.820 | 29,506,503 |
| 2024-04-15 | 4.210 | 4.270 | 4.060 | 4.140 | 4.140 | 23,248,361 |
| 2024-04-12 | 4.260 | 4.320 | 4.160 | 4.190 | 4.190 | 16,460,270 |
| 2024-04-11 | 4.250 | 4.390 | 4.240 | 4.290 | 4.290 | 16,691,550 |
| 2024-04-10 | 4.450 | 4.480 | 4.220 | 4.280 | 4.280 | 25,027,301 |
| 2024-04-09 | 4.510 | 4.550 | 4.400 | 4.460 | 4.460 | 20,544,151 |
| 2024-04-08 | 4.450 | 4.650 | 4.410 | 4.530 | 4.530 | 30,055,121 |
| 2024-04-03 | 4.560 | 4.590 | 4.460 | 4.490 | 4.490 | 22,414,656 |
| 2024-04-02 | 4.700 | 4.720 | 4.560 | 4.590 | 4.590 | 34,378,478 |
| 2024-04-01 | 4.700 | 4.780 | 4.700 | 4.720 | 4.720 | 36,669,494 |
| 2024-03-29 | 4.800 | 4.850 | 4.660 | 4.720 | 4.720 | 40,698,744 |
| 2024-03-28 | 4.410 | 4.990 | 4.390 | 4.900 | 4.900 | 83,485,173 |
| 2024-03-27 | 4.680 | 4.700 | 4.350 | 4.360 | 4.360 | 58,247,994 |
| 2024-03-26 | 4.680 | 4.890 | 4.610 | 4.780 | 4.780 | 67,986,122 |
| 2024-03-25 | 5.000 | 5.150 | 4.670 | 4.680 | 4.680 | 91,163,857 |
| 2024-03-22 | 4.590 | 4.620 | 4.470 | 4.560 | 4.560 | 26,126,225 |
| 2024-03-21 | 4.600 | 4.660 | 4.560 | 4.590 | 4.590 | 26,108,232 |
| 2024-03-20 | 4.510 | 4.600 | 4.500 | 4.590 | 4.590 | 29,960,420 |
| 2024-03-19 | 4.550 | 4.590 | 4.520 | 4.530 | 4.530 | 24,535,848 |
| 2024-03-18 | 4.510 | 4.590 | 4.470 | 4.590 | 4.590 | 39,525,251 |
| 2024-03-15 | 4.460 | 4.630 | 4.390 | 4.580 | 4.580 | 45,555,274 |
| 2024-03-14 | 4.520 | 4.540 | 4.350 | 4.460 | 4.460 | 37,637,157 |
| 2024-03-13 | 4.400 | 4.650 | 4.390 | 4.570 | 4.570 | 51,933,585 |
| 2024-03-12 | 4.340 | 4.410 | 4.320 | 4.390 | 4.390 | 19,755,400 |
| 2024-03-11 | 4.240 | 4.330 | 4.210 | 4.330 | 4.330 | 17,804,200 |
| 2024-03-08 | 4.190 | 4.280 | 4.180 | 4.260 | 4.260 | 14,284,350 |
| 2024-03-07 | 4.350 | 4.350 | 4.190 | 4.190 | 4.190 | 18,667,700 |
| 2024-03-06 | 4.300 | 4.360 | 4.240 | 4.320 | 4.320 | 18,626,349 |
| 2024-03-05 | 4.360 | 4.390 | 4.290 | 4.320 | 4.320 | 18,816,949 |
| 2024-03-04 | 4.390 | 4.430 | 4.290 | 4.390 | 4.390 | 21,402,550 |
| 2024-03-01 | 4.280 | 4.410 | 4.270 | 4.390 | 4.390 | 25,409,768 |
| 2024-02-29 | 4.120 | 4.310 | 4.100 | 4.300 | 4.300 | 23,799,300 |
| 2024-02-28 | 4.430 | 4.500 | 4.100 | 4.120 | 4.120 | 40,770,217 |
| 2024-02-27 | 4.300 | 4.450 | 4.250 | 4.450 | 4.450 | 31,847,726 |
| 2024-02-26 | 4.270 | 4.370 | 4.240 | 4.270 | 4.270 | 27,731,254 |
| 2024-02-23 | 4.190 | 4.300 | 4.130 | 4.290 | 4.290 | 29,679,504 |
| 2024-02-22 | 4.020 | 4.190 | 4.020 | 4.180 | 4.180 | 27,185,850 |
| 2024-02-21 | 4.100 | 4.250 | 3.990 | 4.090 | 4.090 | 37,017,397 |
| 2024-02-20 | 3.970 | 4.020 | 3.890 | 4.010 | 4.010 | 18,318,950 |
| 2024-02-19 | 4.020 | 4.090 | 3.910 | 4.020 | 4.020 | 28,545,726 |
| 2024-02-08 | 3.620 | 3.950 | 3.620 | 3.910 | 3.910 | 28,177,783 |
| 2024-02-07 | 3.480 | 3.680 | 3.460 | 3.590 | 3.590 | 26,469,550 |
| 2024-02-06 | 3.100 | 3.540 | 3.080 | 3.470 | 3.470 | 26,366,898 |
| 2024-02-05 | 3.480 | 3.500 | 3.070 | 3.150 | 3.150 | 28,844,180 |
| 2024-02-02 | 3.740 | 3.820 | 3.360 | 3.530 | 3.530 | 19,645,761 |
| 2024-02-01 | 3.720 | 3.820 | 3.650 | 3.730 | 3.730 | 10,797,197 |
| 2024-01-31 | 3.930 | 3.970 | 3.710 | 3.740 | 3.740 | 18,110,397 |
| 2024-01-30 | 4.030 | 4.070 | 3.920 | 3.940 | 3.940 | 10,081,234 |
| 2024-01-29 | 4.210 | 4.240 | 4.030 | 4.040 | 4.040 | 13,934,633 |
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.