Beijing VRV Software Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	4.760	4.900	4.720	4.880	4.880	37,293,602
2022-08-04	4.700	4.770	4.630	4.740	4.740	21,038,017
2022-08-03	4.530	4.790	4.530	4.670	4.670	36,195,948
2022-08-02	4.700	4.700	4.460	4.530	4.530	31,536,795
2022-08-01	4.760	4.860	4.690	4.760	4.760	22,270,046
2022-07-29	4.780	4.800	4.720	4.740	4.740	18,023,039
2022-07-28	4.790	4.830	4.740	4.750	4.750	20,991,136
2022-07-27	4.890	4.890	4.730	4.750	4.750	22,567,960
2022-07-26	4.690	4.820	4.680	4.820	4.820	29,655,612
2022-07-25	4.800	4.860	4.630	4.690	4.690	27,011,350
2022-07-22	4.830	4.900	4.730	4.770	4.770	31,209,705
2022-07-21	4.830	4.940	4.820	4.850	4.850	38,005,354
2022-07-20	4.750	4.940	4.690	4.900	4.900	77,346,072
2022-07-19	4.350	4.760	4.310	4.750	4.750	84,208,765
2022-07-18	4.180	4.340	4.180	4.340	4.340	19,295,495
2022-07-15	4.280	4.290	4.180	4.190	4.190	15,783,466
2022-07-14	4.340	4.340	4.280	4.310	4.310	13,523,814
2022-07-13	4.310	4.350	4.290	4.330	4.330	11,803,036
2022-07-12	4.450	4.460	4.300	4.310	4.310	17,244,700
2022-07-11	4.540	4.540	4.420	4.440	4.440	16,518,700
2022-07-08	4.550	4.610	4.510	4.530	4.530	16,761,908
2022-07-07	4.510	4.570	4.510	4.520	4.520	11,271,186
2022-07-06	4.540	4.580	4.480	4.510	4.510	15,591,600
2022-07-05	4.620	4.640	4.480	4.540	4.540	23,069,209
2022-07-04	4.570	4.690	4.570	4.640	4.640	27,433,695
2022-07-01	4.620	4.660	4.530	4.550	4.550	21,392,750
2022-06-30	4.700	4.700	4.590	4.620	4.620	37,874,589
2022-06-29	4.650	4.880	4.590	4.700	4.700	54,168,974
2022-06-28	4.540	4.650	4.490	4.640	4.640	28,100,531
2022-06-27	4.610	4.640	4.510	4.540	4.540	27,384,952
2022-06-24	4.670	4.750	4.580	4.580	4.580	41,110,542
2022-06-23	4.430	4.720	4.400	4.600	4.600	61,815,901
2022-06-22	4.530	4.530	4.350	4.360	4.360	19,652,095
2022-06-21	4.520	4.580	4.440	4.500	4.500	19,166,606
2022-06-20	4.500	4.580	4.460	4.520	4.520	19,792,309
2022-06-17	4.550	4.590	4.450	4.500	4.500	22,342,595
2022-06-16	4.460	4.590	4.450	4.530	4.530	28,386,004
2022-06-15	4.560	4.660	4.520	4.530	4.530	29,504,090
2022-06-14	4.530	4.570	4.410	4.560	4.560	21,497,500
2022-06-13	4.440	4.570	4.420	4.570	4.570	21,367,878
2022-06-10	4.420	4.510	4.390	4.490	4.490	17,483,288
2022-06-09	4.560	4.560	4.400	4.430	4.430	23,971,961
2022-06-08	4.390	4.650	4.380	4.580	4.580	42,066,676
2022-06-07	4.490	4.520	4.400	4.430	4.430	17,477,967
2022-06-06	4.380	4.530	4.370	4.500	4.500	29,393,760
2022-06-02	4.310	4.390	4.260	4.380	4.380	27,143,736
2022-06-01	4.260	4.480	4.240	4.390	4.390	31,709,636
2022-05-31	4.210	4.280	4.150	4.270	4.270	17,978,303
2022-05-30	4.240	4.250	4.170	4.220	4.220	11,940,587
2022-05-27	4.260	4.340	4.190	4.240	4.240	20,705,100
2022-05-26	4.190	4.270	4.100	4.230	4.230	16,315,137
2022-05-25	4.060	4.190	4.050	4.180	4.180	16,384,318
2022-05-24	4.340	4.370	4.060	4.060	4.060	25,381,700
2022-05-23	4.280	4.360	4.200	4.360	4.360	18,977,275
2022-05-20	4.230	4.290	4.220	4.270	4.270	16,339,000
2022-05-19	4.170	4.240	4.140	4.220	4.220	13,241,252
2022-05-18	4.250	4.330	4.230	4.240	4.240	17,111,867
2022-05-17	4.230	4.260	4.120	4.190	4.190	17,304,358
2022-05-16	4.300	4.370	4.200	4.230	4.230	24,888,060
2022-05-13	4.360	4.400	4.300	4.300	4.300	13,050,245

← NewerPage 18 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.