Beijing VRV Software Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	5.120	5.130	4.990	5.000	5.000	29,680,815
2023-11-01	5.210	5.210	5.080	5.090	5.090	43,623,816
2023-10-31	5.170	5.370	5.130	5.260	5.260	75,194,500
2023-10-30	5.010	5.160	5.000	5.150	5.150	37,360,842
2023-10-27	5.150	5.150	4.990	5.070	5.070	35,359,000
2023-10-26	5.100	5.220	5.060	5.150	5.150	36,332,444
2023-10-25	4.980	5.170	4.980	5.130	5.130	41,933,000
2023-10-24	4.960	5.070	4.810	4.980	4.980	36,809,834
2023-10-23	4.960	5.100	4.850	5.020	5.020	41,706,795
2023-10-20	5.180	5.210	4.980	5.000	5.000	41,432,056
2023-10-19	5.240	5.350	5.100	5.140	5.140	67,188,782
2023-10-18	5.140	5.350	5.020	5.290	5.290	80,705,884
2023-10-17	5.100	5.220	5.080	5.150	5.150	57,046,812
2023-10-16	5.100	5.100	4.980	5.070	5.070	25,039,719
2023-10-13	5.090	5.140	5.050	5.070	5.070	33,311,400
2023-10-12	5.090	5.150	5.000	5.090	5.090	32,824,676
2023-10-11	5.100	5.130	5.030	5.090	5.090	39,684,444
2023-10-10	4.840	5.140	4.820	5.070	5.070	69,346,107
2023-10-09	4.760	4.830	4.740	4.820	4.820	18,912,509
2023-09-28	4.690	4.770	4.690	4.760	4.760	16,449,531
2023-09-27	4.700	4.750	4.670	4.690	4.690	13,444,906
2023-09-26	4.700	4.780	4.680	4.730	4.730	13,522,404
2023-09-25	4.790	4.790	4.680	4.730	4.730	15,694,002
2023-09-22	4.640	4.790	4.630	4.790	4.790	18,746,527
2023-09-21	4.650	4.710	4.610	4.650	4.650	12,853,311
2023-09-20	4.630	4.700	4.630	4.650	4.650	11,421,986
2023-09-19	4.750	4.770	4.640	4.650	4.650	16,996,591
2023-09-18	4.750	4.810	4.720	4.760	4.760	13,427,675
2023-09-15	4.850	4.890	4.760	4.770	4.770	18,559,745
2023-09-14	4.920	4.930	4.820	4.860	4.860	17,222,685
2023-09-13	5.060	5.070	4.860	4.890	4.890	32,984,404
2023-09-12	5.070	5.140	5.030	5.060	5.060	30,782,429
2023-09-11	5.110	5.110	5.010	5.050	5.050	40,036,810
2023-09-08	4.950	5.160	4.920	5.130	5.130	54,925,797
2023-09-07	4.930	5.050	4.890	4.990	4.990	33,016,690
2023-09-06	4.870	4.960	4.810	4.940	4.940	17,542,349
2023-09-05	4.930	4.940	4.850	4.880	4.880	15,341,900
2023-09-04	4.880	4.930	4.820	4.930	4.930	16,324,575
2023-09-01	4.890	4.900	4.810	4.840	4.840	12,471,200
2023-08-31	4.920	4.920	4.840	4.890	4.890	17,600,651
2023-08-30	4.820	4.920	4.810	4.910	4.910	25,896,953
2023-08-29	4.610	4.840	4.600	4.830	4.830	27,528,551
2023-08-28	4.850	4.870	4.550	4.590	4.590	27,567,146
2023-08-25	4.780	4.790	4.520	4.550	4.550	26,562,300
2023-08-24	4.890	4.940	4.750	4.750	4.750	22,179,151
2023-08-23	4.880	4.940	4.830	4.850	4.850	16,296,900
2023-08-22	4.760	4.930	4.750	4.920	4.920	21,668,051
2023-08-21	4.720	4.860	4.710	4.750	4.750	15,308,042
2023-08-18	4.860	4.900	4.720	4.720	4.720	15,383,911
2023-08-17	4.780	4.880	4.720	4.870	4.870	15,166,236
2023-08-16	4.930	4.930	4.780	4.820	4.820	16,727,502
2023-08-15	4.990	5.000	4.850	4.920	4.920	15,112,402
2023-08-14	4.830	5.010	4.830	5.010	5.010	17,378,413
2023-08-11	5.030	5.040	4.890	4.900	4.900	17,253,743
2023-08-10	5.010	5.080	4.990	5.060	5.060	15,501,223
2023-08-09	5.030	5.130	5.010	5.040	5.040	19,333,502
2023-08-08	5.050	5.060	5.000	5.030	5.030	16,921,525
2023-08-07	5.020	5.080	5.000	5.040	5.040	21,079,083
2023-08-04	4.900	5.080	4.890	5.040	5.040	40,200,391
2023-08-03	4.870	4.950	4.870	4.910	4.910	13,019,830

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.