Beijing VRV Software Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	5.090	5.370	4.880	5.160	5.160	132,740,232
2023-02-06	4.730	5.080	4.710	5.060	5.060	104,541,285
2023-02-03	4.740	4.780	4.680	4.760	4.760	35,454,579
2023-02-02	4.730	4.800	4.680	4.710	4.710	39,130,002
2023-02-01	4.500	4.730	4.470	4.730	4.730	55,423,023
2023-01-31	4.540	4.560	4.480	4.490	4.490	29,985,597
2023-01-30	4.650	4.650	4.540	4.610	4.610	34,231,952
2023-01-20	4.490	4.590	4.480	4.540	4.540	30,970,098
2023-01-19	4.360	4.590	4.310	4.530	4.530	44,628,700
2023-01-18	4.260	4.340	4.190	4.320	4.320	18,636,011
2023-01-17	4.330	4.330	4.210	4.230	4.230	15,170,072
2023-01-16	4.220	4.350	4.200	4.320	4.320	17,998,986
2023-01-13	4.220	4.230	4.130	4.190	4.190	12,991,707
2023-01-12	4.200	4.240	4.140	4.220	4.220	12,632,192
2023-01-11	4.270	4.300	4.190	4.200	4.200	12,776,688
2023-01-10	4.300	4.310	4.240	4.260	4.260	9,856,357
2023-01-09	4.280	4.350	4.250	4.280	4.280	12,490,969
2023-01-06	4.350	4.380	4.240	4.260	4.260	15,701,512
2023-01-05	4.340	4.370	4.280	4.350	4.350	15,989,210
2023-01-04	4.270	4.360	4.240	4.350	4.350	23,500,287
2023-01-03	4.080	4.280	4.070	4.270	4.270	23,182,363
2022-12-30	4.060	4.120	4.040	4.080	4.080	13,286,000
2022-12-29	4.030	4.120	4.010	4.050	4.050	10,954,109
2022-12-28	4.100	4.120	4.000	4.030	4.030	13,771,256
2022-12-27	4.160	4.190	4.080	4.120	4.120	9,324,200
2022-12-26	4.110	4.170	4.090	4.170	4.170	9,513,100
2022-12-23	4.050	4.140	4.030	4.120	4.120	9,614,037
2022-12-22	4.110	4.160	4.040	4.060	4.060	11,590,165
2022-12-21	4.160	4.170	4.070	4.100	4.100	10,421,196
2022-12-20	4.240	4.260	4.130	4.160	4.160	11,833,639
2022-12-19	4.230	4.270	4.150	4.170	4.170	11,792,974
2022-12-16	4.380	4.380	4.220	4.230	4.230	15,629,475
2022-12-15	4.330	4.410	4.290	4.370	4.370	12,136,338
2022-12-14	4.350	4.390	4.320	4.330	4.330	10,961,137
2022-12-13	4.430	4.440	4.320	4.340	4.340	15,170,142
2022-12-12	4.370	4.430	4.350	4.390	4.390	16,716,515
2022-12-09	4.410	4.440	4.330	4.350	4.350	14,465,689
2022-12-08	4.520	4.530	4.400	4.410	4.410	15,502,241
2022-12-07	4.560	4.590	4.500	4.500	4.500	12,766,370
2022-12-06	4.620	4.670	4.530	4.560	4.560	13,888,666
2022-12-05	4.620	4.700	4.590	4.620	4.620	18,445,081
2022-12-02	4.490	4.670	4.450	4.580	4.580	30,890,411
2022-12-01	4.370	4.490	4.370	4.490	4.490	22,447,028
2022-11-30	4.410	4.440	4.350	4.360	4.360	13,689,600
2022-11-29	4.360	4.430	4.340	4.410	4.410	15,822,396
2022-11-28	4.310	4.380	4.300	4.340	4.340	14,098,792
2022-11-25	4.440	4.470	4.370	4.370	4.370	15,417,290
2022-11-24	4.510	4.570	4.430	4.460	4.460	18,698,761
2022-11-23	4.600	4.610	4.430	4.500	4.500	26,575,250
2022-11-22	4.680	4.730	4.570	4.620	4.620	26,541,297
2022-11-21	4.620	4.710	4.580	4.700	4.700	29,224,233
2022-11-18	4.710	4.800	4.640	4.640	4.640	38,013,217
2022-11-17	4.650	4.750	4.630	4.750	4.750	38,320,915
2022-11-16	4.630	4.770	4.630	4.650	4.650	27,345,241
2022-11-15	4.710	4.730	4.630	4.660	4.660	39,711,828
2022-11-14	4.510	4.700	4.420	4.680	4.680	47,224,462
2022-11-11	4.680	4.740	4.530	4.560	4.560	51,381,051
2022-11-10	4.550	4.690	4.500	4.630	4.630	41,697,888
2022-11-09	4.570	4.700	4.470	4.600	4.600	45,434,475
2022-11-08	4.480	4.590	4.420	4.580	4.580	37,170,021

← NewerPage 16 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.