Beijing VRV Software Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.520	4.630	4.480	4.500	4.500	32,690,274
2022-11-04	4.440	4.510	4.410	4.500	4.500	28,902,251
2022-11-03	4.520	4.550	4.430	4.450	4.450	37,581,244
2022-11-02	4.570	4.610	4.520	4.590	4.590	46,904,643
2022-11-01	4.650	4.680	4.520	4.610	4.610	71,250,135
2022-10-31	4.480	4.800	4.450	4.770	4.770	107,218,664
2022-10-28	4.430	4.800	4.380	4.490	4.490	107,664,657
2022-10-27	4.240	4.360	4.190	4.300	4.300	30,696,429
2022-10-26	4.050	4.240	4.040	4.210	4.210	27,237,201
2022-10-25	4.080	4.130	3.980	4.040	4.040	16,467,983
2022-10-24	4.180	4.250	4.060	4.090	4.090	16,790,658
2022-10-21	4.170	4.190	4.080	4.160	4.160	15,645,200
2022-10-20	4.120	4.230	4.090	4.150	4.150	16,238,421
2022-10-19	4.140	4.200	4.060	4.140	4.140	17,989,482
2022-10-18	4.210	4.220	4.120	4.140	4.140	15,738,084
2022-10-17	4.040	4.240	4.040	4.190	4.190	25,308,887
2022-10-14	4.010	4.110	3.990	4.090	4.090	24,744,513
2022-10-13	3.830	4.110	3.790	4.020	4.020	26,910,653
2022-10-12	3.700	3.840	3.630	3.830	3.830	11,575,145
2022-10-11	3.620	3.690	3.620	3.660	3.660	4,759,963
2022-10-10	3.710	3.710	3.620	3.640	3.640	8,733,627
2022-09-30	3.730	3.750	3.690	3.690	3.690	6,899,766
2022-09-29	3.810	3.840	3.680	3.700	3.700	12,482,946
2022-09-28	3.890	3.890	3.760	3.760	3.760	9,220,124
2022-09-27	3.830	3.910	3.810	3.890	3.890	10,009,600
2022-09-26	3.950	3.950	3.810	3.840	3.840	12,342,741
2022-09-23	4.100	4.100	3.940	3.960	3.960	11,340,929
2022-09-22	4.080	4.170	4.060	4.100	4.100	12,910,175
2022-09-21	3.940	4.130	3.860	4.110	4.110	19,658,343
2022-09-20	3.910	4.020	3.910	3.960	3.960	8,448,600
2022-09-19	4.060	4.060	3.880	3.890	3.890	15,586,364
2022-09-16	4.090	4.190	4.030	4.060	4.060	14,857,675
2022-09-15	4.170	4.190	4.020	4.080	4.080	12,923,393
2022-09-14	4.150	4.160	4.100	4.150	4.150	12,075,690
2022-09-13	4.220	4.270	4.180	4.190	4.190	10,308,040
2022-09-09	4.180	4.210	4.170	4.190	4.190	7,195,769
2022-09-08	4.250	4.250	4.170	4.180	4.180	10,573,773
2022-09-07	4.220	4.270	4.180	4.260	4.260	15,765,600
2022-09-06	4.270	4.290	4.200	4.250	4.250	14,469,425
2022-09-05	4.220	4.290	4.160	4.260	4.260	16,417,931
2022-09-02	4.150	4.230	4.140	4.220	4.220	12,496,323
2022-09-01	4.200	4.270	4.120	4.130	4.130	15,094,193
2022-08-31	4.260	4.290	4.160	4.170	4.170	15,508,276
2022-08-30	4.270	4.310	4.220	4.280	4.280	11,315,643
2022-08-29	4.250	4.270	4.150	4.260	4.260	12,620,400
2022-08-26	4.320	4.370	4.270	4.290	4.290	15,049,496
2022-08-25	4.260	4.320	4.230	4.310	4.310	22,348,639
2022-08-24	4.340	4.370	4.220	4.260	4.260	27,426,190
2022-08-23	4.330	4.390	4.300	4.360	4.360	20,757,898
2022-08-22	4.410	4.420	4.240	4.350	4.350	31,844,410
2022-08-19	4.550	4.640	4.380	4.400	4.400	70,327,719
2022-08-18	4.760	4.800	4.680	4.740	4.740	18,673,250
2022-08-17	4.790	4.830	4.710	4.790	4.790	17,975,042
2022-08-16	4.810	4.830	4.710	4.750	4.750	21,352,862
2022-08-15	4.860	4.890	4.790	4.800	4.800	19,355,887
2022-08-12	4.850	4.940	4.830	4.860	4.860	24,880,617
2022-08-11	4.820	4.900	4.810	4.860	4.860	21,243,910
2022-08-10	4.860	4.870	4.780	4.810	4.810	16,756,646
2022-08-09	4.890	4.920	4.800	4.830	4.830	19,743,691
2022-08-08	4.880	4.930	4.820	4.900	4.900	26,843,985

← NewerPage 17 of 21 · 1,220 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.