Beijing VRV Software Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.910	4.930	4.870	4.910	4.910	13,307,975
2023-08-01	4.900	4.950	4.870	4.930	4.930	14,964,764
2023-07-31	4.890	4.920	4.860	4.910	4.910	15,210,224
2023-07-28	4.810	4.910	4.760	4.880	4.880	18,860,173
2023-07-27	4.850	4.900	4.810	4.820	4.820	13,595,885
2023-07-26	4.950	4.950	4.830	4.860	4.860	17,029,474
2023-07-25	4.830	4.950	4.830	4.950	4.950	24,053,714
2023-07-24	4.800	4.870	4.730	4.790	4.790	15,260,790
2023-07-21	4.800	4.840	4.750	4.780	4.780	16,536,700
2023-07-20	4.910	4.930	4.800	4.800	4.800	17,973,378
2023-07-19	4.950	5.000	4.880	4.910	4.910	18,764,414
2023-07-18	5.020	5.050	4.940	4.950	4.950	22,603,727
2023-07-17	5.080	5.130	4.990	5.030	5.030	40,372,366
2023-07-14	4.790	4.980	4.780	4.930	4.930	35,969,488
2023-07-13	4.760	4.820	4.710	4.800	4.800	18,231,700
2023-07-12	4.850	4.880	4.730	4.740	4.740	18,382,543
2023-07-11	4.800	4.870	4.780	4.860	4.860	14,415,852
2023-07-10	4.830	4.880	4.770	4.800	4.800	16,274,150
2023-07-07	4.890	4.910	4.770	4.830	4.830	19,456,664
2023-07-06	4.940	5.020	4.900	4.910	4.910	17,628,300
2023-07-05	5.000	5.060	4.930	4.940	4.940	18,391,523
2023-07-04	5.000	5.050	4.990	5.010	5.010	17,167,874
2023-07-03	5.020	5.080	4.890	5.020	5.020	28,512,684
2023-06-30	4.870	5.080	4.830	5.040	5.040	30,106,928
2023-06-29	4.880	4.930	4.810	4.890	4.890	19,144,797
2023-06-28	4.980	5.000	4.750	4.860	4.860	28,814,069
2023-06-27	4.960	5.030	4.930	5.000	5.000	20,079,402
2023-06-26	5.180	5.240	4.960	4.980	4.980	30,512,361
2023-06-21	5.370	5.410	5.210	5.220	5.220	29,424,786
2023-06-20	5.330	5.470	5.270	5.410	5.410	37,632,112
2023-06-19	5.350	5.420	5.310	5.360	5.360	24,308,998
2023-06-16	5.340	5.390	5.260	5.360	5.360	25,682,065
2023-06-15	5.380	5.470	5.330	5.350	5.350	28,842,135
2023-06-14	5.350	5.430	5.350	5.370	5.370	25,031,929
2023-06-13	5.230	5.400	5.200	5.390	5.390	41,523,914
2023-06-12	5.320	5.350	5.230	5.240	5.240	25,445,925
2023-06-09	5.160	5.320	5.120	5.290	5.290	38,286,084
2023-06-08	5.140	5.190	5.070	5.170	5.170	20,506,268
2023-06-07	5.110	5.220	5.070	5.170	5.170	21,089,596
2023-06-06	5.200	5.240	5.060	5.080	5.080	28,240,535
2023-06-05	5.210	5.240	5.160	5.220	5.220	25,628,131
2023-06-02	5.180	5.240	5.150	5.210	5.210	28,993,275
2023-06-01	5.090	5.220	5.050	5.160	5.160	37,714,232
2023-05-31	5.030	5.150	5.010	5.140	5.140	45,684,183
2023-05-30	4.880	4.970	4.770	4.960	4.960	23,849,517
2023-05-29	4.830	4.910	4.810	4.870	4.870	18,918,100
2023-05-26	4.750	4.820	4.740	4.820	4.820	15,007,309
2023-05-25	4.820	4.870	4.660	4.740	4.740	19,909,059
2023-05-24	4.730	4.850	4.730	4.810	4.810	14,074,302
2023-05-23	4.890	4.890	4.770	4.770	4.770	12,574,666
2023-05-22	4.930	4.960	4.840	4.870	4.870	16,717,765
2023-05-19	4.950	4.990	4.920	4.940	4.940	15,576,792
2023-05-18	4.820	4.980	4.820	4.960	4.960	22,166,040
2023-05-17	4.780	4.860	4.730	4.840	4.840	14,208,007
2023-05-16	4.980	4.990	4.780	4.790	4.790	22,820,813
2023-05-15	5.060	5.070	4.860	4.970	4.970	24,838,794
2023-05-12	5.070	5.110	4.980	5.080	5.080	23,293,100
2023-05-11	5.110	5.180	5.060	5.070	5.070	20,199,300
2023-05-10	5.080	5.230	5.060	5.130	5.130	31,910,683
2023-05-09	5.180	5.210	5.040	5.040	5.040	34,080,277

← NewerPage 14 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.