Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.190 | 4.270 | 4.160 | 4.200 | 4.200 | 13,983,633 |
| 2024-01-25 | 4.060 | 4.200 | 4.030 | 4.190 | 4.190 | 16,119,097 |
| 2024-01-24 | 4.010 | 4.060 | 3.850 | 4.060 | 4.060 | 14,514,066 |
| 2024-01-23 | 3.950 | 4.010 | 3.910 | 3.990 | 3.990 | 13,252,320 |
| 2024-01-22 | 4.210 | 4.270 | 3.930 | 3.960 | 3.960 | 21,084,205 |
| 2024-01-19 | 4.280 | 4.430 | 4.220 | 4.270 | 4.270 | 17,951,903 |
| 2024-01-18 | 4.280 | 4.320 | 4.130 | 4.300 | 4.300 | 18,644,704 |
| 2024-01-17 | 4.390 | 4.420 | 4.290 | 4.300 | 4.300 | 10,731,299 |
| 2024-01-16 | 4.420 | 4.430 | 4.330 | 4.420 | 4.420 | 10,679,603 |
| 2024-01-15 | 4.470 | 4.470 | 4.410 | 4.430 | 4.430 | 9,062,000 |
| 2024-01-12 | 4.500 | 4.550 | 4.440 | 4.450 | 4.450 | 11,904,241 |
| 2024-01-11 | 4.350 | 4.560 | 4.350 | 4.530 | 4.530 | 15,651,596 |
| 2024-01-10 | 4.420 | 4.460 | 4.330 | 4.370 | 4.370 | 14,156,740 |
| 2024-01-09 | 4.540 | 4.570 | 4.420 | 4.460 | 4.460 | 17,592,062 |
| 2024-01-08 | 4.610 | 4.610 | 4.520 | 4.520 | 4.520 | 11,804,200 |
| 2024-01-05 | 4.660 | 4.690 | 4.580 | 4.600 | 4.600 | 13,917,742 |
| 2024-01-04 | 4.650 | 4.730 | 4.610 | 4.680 | 4.680 | 14,615,463 |
| 2024-01-03 | 4.680 | 4.740 | 4.650 | 4.710 | 4.710 | 9,947,876 |
| 2024-01-02 | 4.760 | 4.780 | 4.690 | 4.690 | 4.690 | 11,541,400 |
| 2023-12-29 | 4.660 | 4.760 | 4.660 | 4.750 | 4.750 | 14,739,821 |
| 2023-12-28 | 4.610 | 4.700 | 4.540 | 4.670 | 4.670 | 16,804,400 |
| 2023-12-27 | 4.560 | 4.620 | 4.550 | 4.600 | 4.600 | 11,767,975 |
| 2023-12-26 | 4.650 | 4.670 | 4.520 | 4.540 | 4.540 | 15,404,250 |
| 2023-12-25 | 4.650 | 4.710 | 4.610 | 4.660 | 4.660 | 10,902,600 |
| 2023-12-22 | 4.900 | 4.910 | 4.660 | 4.670 | 4.670 | 32,337,777 |
| 2023-12-21 | 4.890 | 4.950 | 4.830 | 4.910 | 4.910 | 16,356,317 |
| 2023-12-20 | 5.010 | 5.040 | 4.890 | 4.890 | 4.890 | 16,387,027 |
| 2023-12-19 | 4.990 | 5.050 | 4.940 | 5.010 | 5.010 | 13,602,756 |
| 2023-12-18 | 5.060 | 5.090 | 4.940 | 4.950 | 4.950 | 17,436,546 |
| 2023-12-15 | 5.160 | 5.190 | 5.030 | 5.040 | 5.040 | 26,695,592 |
| 2023-12-14 | 5.260 | 5.290 | 5.130 | 5.150 | 5.150 | 22,832,201 |
| 2023-12-13 | 5.290 | 5.340 | 5.220 | 5.240 | 5.240 | 19,967,225 |
| 2023-12-12 | 5.280 | 5.340 | 5.270 | 5.300 | 5.300 | 21,118,988 |
| 2023-12-11 | 5.190 | 5.290 | 5.140 | 5.290 | 5.290 | 26,276,875 |
| 2023-12-08 | 5.230 | 5.280 | 5.150 | 5.180 | 5.180 | 24,916,100 |
| 2023-12-07 | 5.140 | 5.270 | 5.130 | 5.220 | 5.220 | 24,253,503 |
| 2023-12-06 | 5.130 | 5.220 | 5.070 | 5.160 | 5.160 | 18,891,263 |
| 2023-12-05 | 5.320 | 5.330 | 5.130 | 5.140 | 5.140 | 28,833,356 |
| 2023-12-04 | 5.350 | 5.430 | 5.310 | 5.320 | 5.320 | 26,233,414 |
| 2023-12-01 | 5.170 | 5.370 | 5.170 | 5.330 | 5.330 | 32,011,071 |
| 2023-11-30 | 5.220 | 5.280 | 5.130 | 5.180 | 5.180 | 22,329,255 |
| 2023-11-29 | 5.250 | 5.330 | 5.190 | 5.250 | 5.250 | 23,632,616 |
| 2023-11-28 | 5.310 | 5.340 | 5.180 | 5.270 | 5.270 | 30,341,400 |
| 2023-11-27 | 5.270 | 5.390 | 5.260 | 5.340 | 5.340 | 25,217,300 |
| 2023-11-24 | 5.530 | 5.560 | 5.280 | 5.290 | 5.290 | 47,280,839 |
| 2023-11-23 | 5.550 | 5.550 | 5.410 | 5.510 | 5.510 | 51,943,352 |
| 2023-11-22 | 5.380 | 5.640 | 5.380 | 5.600 | 5.600 | 97,956,611 |
| 2023-11-21 | 5.460 | 5.510 | 5.360 | 5.370 | 5.370 | 37,494,200 |
| 2023-11-20 | 5.350 | 5.530 | 5.350 | 5.470 | 5.470 | 55,045,390 |
| 2023-11-17 | 5.350 | 5.410 | 5.320 | 5.370 | 5.370 | 36,468,966 |
| 2023-11-16 | 5.350 | 5.530 | 5.340 | 5.420 | 5.420 | 54,851,283 |
| 2023-11-15 | 5.480 | 5.540 | 5.340 | 5.380 | 5.380 | 53,785,319 |
| 2023-11-14 | 5.350 | 5.580 | 5.340 | 5.460 | 5.460 | 67,050,711 |
| 2023-11-13 | 5.280 | 5.420 | 5.250 | 5.350 | 5.350 | 47,942,526 |
| 2023-11-10 | 5.260 | 5.300 | 5.230 | 5.270 | 5.270 | 47,966,656 |
| 2023-11-09 | 5.230 | 5.440 | 5.160 | 5.340 | 5.340 | 91,775,869 |
| 2023-11-08 | 5.170 | 5.310 | 5.160 | 5.250 | 5.250 | 46,548,751 |
| 2023-11-07 | 5.150 | 5.200 | 5.110 | 5.190 | 5.190 | 25,327,396 |
| 2023-11-06 | 5.100 | 5.180 | 5.090 | 5.160 | 5.160 | 28,255,088 |
| 2023-11-03 | 4.990 | 5.120 | 4.990 | 5.090 | 5.090 | 26,586,106 |
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.