Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.150 | 5.280 | 5.110 | 5.200 | 5.200 | 32,253,373 |
| 2023-05-05 | 5.140 | 5.210 | 5.050 | 5.150 | 5.150 | 34,269,834 |
| 2023-05-04 | 5.200 | 5.290 | 5.110 | 5.240 | 5.240 | 35,575,978 |
| 2023-04-28 | 4.950 | 5.190 | 4.950 | 5.160 | 5.160 | 30,957,719 |
| 2023-04-27 | 5.040 | 5.090 | 4.920 | 4.950 | 4.950 | 27,411,328 |
| 2023-04-26 | 5.160 | 5.220 | 4.960 | 5.030 | 5.030 | 37,548,319 |
| 2023-04-25 | 5.280 | 5.300 | 5.120 | 5.190 | 5.190 | 31,894,651 |
| 2023-04-24 | 5.200 | 5.390 | 5.200 | 5.260 | 5.260 | 30,981,902 |
| 2023-04-21 | 5.640 | 5.640 | 5.200 | 5.210 | 5.210 | 61,156,792 |
| 2023-04-20 | 5.540 | 5.690 | 5.500 | 5.650 | 5.650 | 43,708,613 |
| 2023-04-19 | 5.490 | 5.680 | 5.450 | 5.510 | 5.510 | 39,387,465 |
| 2023-04-18 | 5.590 | 5.620 | 5.390 | 5.510 | 5.510 | 50,586,996 |
| 2023-04-17 | 5.870 | 5.870 | 5.510 | 5.590 | 5.590 | 53,921,529 |
| 2023-04-14 | 5.860 | 5.940 | 5.710 | 5.800 | 5.800 | 52,845,298 |
| 2023-04-13 | 5.950 | 6.060 | 5.880 | 5.880 | 5.880 | 73,227,322 |
| 2023-04-12 | 5.820 | 6.060 | 5.780 | 6.020 | 6.020 | 82,095,714 |
| 2023-04-11 | 5.680 | 5.920 | 5.630 | 5.880 | 5.880 | 67,444,080 |
| 2023-04-10 | 6.000 | 6.020 | 5.660 | 5.690 | 5.690 | 79,190,728 |
| 2023-04-07 | 5.920 | 6.040 | 5.770 | 6.000 | 6.000 | 85,150,440 |
| 2023-04-06 | 5.880 | 6.040 | 5.780 | 5.900 | 5.900 | 97,580,921 |
| 2023-04-04 | 5.790 | 6.140 | 5.690 | 6.020 | 6.020 | 148,423,246 |
| 2023-04-03 | 5.680 | 5.900 | 5.630 | 5.850 | 5.850 | 117,280,214 |
| 2023-03-31 | 5.410 | 5.600 | 5.320 | 5.570 | 5.570 | 56,940,877 |
| 2023-03-30 | 5.650 | 5.680 | 5.400 | 5.410 | 5.410 | 74,137,881 |
| 2023-03-29 | 5.600 | 5.820 | 5.490 | 5.680 | 5.680 | 82,769,925 |
| 2023-03-28 | 5.780 | 5.930 | 5.640 | 5.660 | 5.660 | 98,013,900 |
| 2023-03-27 | 5.680 | 5.780 | 5.560 | 5.780 | 5.780 | 109,860,060 |
| 2023-03-24 | 5.480 | 5.740 | 5.430 | 5.670 | 5.670 | 104,141,432 |
| 2023-03-23 | 5.480 | 5.520 | 5.400 | 5.500 | 5.500 | 62,278,160 |
| 2023-03-22 | 5.350 | 5.520 | 5.300 | 5.520 | 5.520 | 78,544,410 |
| 2023-03-21 | 5.270 | 5.430 | 5.210 | 5.370 | 5.370 | 59,650,636 |
| 2023-03-20 | 5.520 | 5.530 | 5.250 | 5.280 | 5.280 | 82,458,065 |
| 2023-03-17 | 5.130 | 5.580 | 5.120 | 5.440 | 5.440 | 134,202,033 |
| 2023-03-16 | 5.050 | 5.150 | 5.010 | 5.070 | 5.070 | 33,485,274 |
| 2023-03-15 | 5.230 | 5.260 | 5.090 | 5.100 | 5.100 | 39,986,661 |
| 2023-03-14 | 5.260 | 5.270 | 5.130 | 5.190 | 5.190 | 47,041,423 |
| 2023-03-13 | 5.160 | 5.300 | 5.090 | 5.290 | 5.290 | 62,416,203 |
| 2023-03-10 | 5.110 | 5.280 | 5.090 | 5.170 | 5.170 | 54,336,365 |
| 2023-03-09 | 5.070 | 5.190 | 5.000 | 5.150 | 5.150 | 38,931,502 |
| 2023-03-08 | 4.970 | 5.130 | 4.950 | 5.080 | 5.080 | 32,719,787 |
| 2023-03-07 | 5.120 | 5.150 | 4.970 | 4.980 | 4.980 | 41,705,307 |
| 2023-03-06 | 5.190 | 5.210 | 5.090 | 5.120 | 5.120 | 36,190,422 |
| 2023-03-03 | 5.200 | 5.260 | 5.120 | 5.210 | 5.210 | 46,089,713 |
| 2023-03-02 | 5.200 | 5.340 | 5.170 | 5.280 | 5.280 | 66,037,365 |
| 2023-03-01 | 5.100 | 5.280 | 5.060 | 5.250 | 5.250 | 80,726,364 |
| 2023-02-28 | 5.030 | 5.110 | 4.980 | 5.070 | 5.070 | 39,072,400 |
| 2023-02-27 | 5.060 | 5.130 | 4.940 | 4.950 | 4.950 | 40,492,751 |
| 2023-02-24 | 4.930 | 5.110 | 4.930 | 5.100 | 5.100 | 61,914,103 |
| 2023-02-23 | 5.080 | 5.110 | 4.910 | 4.940 | 4.940 | 51,848,734 |
| 2023-02-22 | 5.050 | 5.160 | 4.970 | 5.120 | 5.120 | 46,511,073 |
| 2023-02-21 | 5.090 | 5.230 | 5.040 | 5.110 | 5.110 | 61,132,349 |
| 2023-02-20 | 5.070 | 5.190 | 5.010 | 5.170 | 5.170 | 65,776,833 |
| 2023-02-17 | 5.250 | 5.310 | 4.970 | 4.990 | 4.990 | 77,915,144 |
| 2023-02-16 | 5.280 | 5.600 | 5.180 | 5.200 | 5.200 | 131,529,749 |
| 2023-02-15 | 5.190 | 5.440 | 5.150 | 5.330 | 5.330 | 112,711,097 |
| 2023-02-14 | 5.130 | 5.460 | 5.050 | 5.260 | 5.260 | 122,590,975 |
| 2023-02-13 | 4.960 | 5.130 | 4.940 | 5.100 | 5.100 | 63,790,987 |
| 2023-02-10 | 5.060 | 5.160 | 4.990 | 5.000 | 5.000 | 73,099,910 |
| 2023-02-09 | 5.020 | 5.120 | 4.960 | 5.100 | 5.100 | 87,315,454 |
| 2023-02-08 | 5.220 | 5.250 | 4.980 | 5.200 | 5.200 | 104,385,803 |
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.