Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.230 | 4.380 | 4.200 | 4.300 | 4.300 | 17,444,823 |
| 2022-05-11 | 4.310 | 4.410 | 4.270 | 4.270 | 4.270 | 24,021,969 |
| 2022-05-10 | 4.270 | 4.360 | 4.210 | 4.320 | 4.320 | 19,571,596 |
| 2022-05-09 | 4.270 | 4.390 | 4.220 | 4.320 | 4.320 | 24,684,045 |
| 2022-05-06 | 4.050 | 4.490 | 4.010 | 4.280 | 4.280 | 41,792,132 |
| 2022-05-05 | 4.040 | 4.210 | 3.990 | 4.150 | 4.150 | 22,542,403 |
| 2022-04-29 | 3.870 | 4.120 | 3.860 | 4.050 | 4.050 | 24,928,783 |
| 2022-04-28 | 3.890 | 3.930 | 3.730 | 3.810 | 3.810 | 17,328,750 |
| 2022-04-27 | 3.740 | 3.950 | 3.670 | 3.940 | 3.940 | 21,731,534 |
| 2022-04-26 | 4.000 | 4.020 | 3.780 | 3.800 | 3.800 | 21,724,976 |
| 2022-04-25 | 4.400 | 4.410 | 3.940 | 3.950 | 3.950 | 30,788,510 |
| 2022-04-22 | 4.620 | 4.630 | 4.450 | 4.480 | 4.480 | 11,310,475 |
| 2022-04-21 | 4.700 | 4.780 | 4.610 | 4.620 | 4.620 | 13,927,160 |
| 2022-04-20 | 4.900 | 4.950 | 4.750 | 4.780 | 4.780 | 13,877,981 |
| 2022-04-19 | 4.710 | 4.800 | 4.700 | 4.790 | 4.790 | 12,284,881 |
| 2022-04-18 | 4.750 | 4.760 | 4.580 | 4.750 | 4.750 | 16,657,160 |
| 2022-04-15 | 4.870 | 4.920 | 4.720 | 4.770 | 4.770 | 22,419,069 |
| 2022-04-14 | 4.740 | 4.970 | 4.740 | 4.880 | 4.880 | 34,047,686 |
| 2022-04-13 | 4.810 | 4.830 | 4.620 | 4.630 | 4.630 | 15,298,600 |
| 2022-04-12 | 4.720 | 4.850 | 4.710 | 4.830 | 4.830 | 12,648,484 |
| 2022-04-11 | 5.010 | 5.050 | 4.690 | 4.720 | 4.720 | 26,426,283 |
| 2022-04-08 | 5.110 | 5.140 | 4.970 | 5.040 | 5.040 | 17,174,584 |
| 2022-04-07 | 5.210 | 5.280 | 5.110 | 5.110 | 5.110 | 23,275,436 |
| 2022-04-06 | 5.120 | 5.270 | 5.120 | 5.230 | 5.230 | 26,977,209 |
| 2022-04-01 | 5.150 | 5.180 | 5.100 | 5.120 | 5.120 | 19,894,766 |
| 2022-03-31 | 5.130 | 5.270 | 5.100 | 5.200 | 5.200 | 30,328,860 |
| 2022-03-30 | 5.130 | 5.150 | 5.080 | 5.140 | 5.140 | 14,091,408 |
| 2022-03-29 | 5.200 | 5.210 | 5.080 | 5.100 | 5.100 | 21,399,150 |
| 2022-03-28 | 5.100 | 5.310 | 5.050 | 5.230 | 5.230 | 32,391,215 |
| 2022-03-25 | 5.200 | 5.220 | 5.100 | 5.120 | 5.120 | 18,256,284 |
| 2022-03-24 | 5.150 | 5.170 | 5.090 | 5.090 | 5.090 | 20,907,323 |
| 2022-03-23 | 5.260 | 5.270 | 5.190 | 5.200 | 5.200 | 31,881,577 |
| 2022-03-22 | 5.130 | 5.330 | 5.090 | 5.330 | 5.330 | 42,290,646 |
| 2022-03-21 | 5.220 | 5.250 | 5.080 | 5.170 | 5.170 | 28,568,129 |
| 2022-03-18 | 5.200 | 5.250 | 5.160 | 5.220 | 5.220 | 25,166,988 |
| 2022-03-17 | 5.280 | 5.330 | 5.170 | 5.210 | 5.210 | 33,536,222 |
| 2022-03-16 | 5.110 | 5.220 | 4.930 | 5.200 | 5.200 | 34,856,642 |
| 2022-03-15 | 5.200 | 5.290 | 4.990 | 4.990 | 4.990 | 33,807,508 |
| 2022-03-14 | 5.380 | 5.460 | 5.250 | 5.250 | 5.250 | 22,943,833 |
| 2022-03-11 | 5.280 | 5.430 | 5.160 | 5.420 | 5.420 | 34,377,009 |
| 2022-03-10 | 5.400 | 5.450 | 5.310 | 5.340 | 5.340 | 27,145,126 |
| 2022-03-09 | 5.350 | 5.400 | 4.990 | 5.290 | 5.290 | 37,151,896 |
| 2022-03-08 | 5.500 | 5.560 | 5.320 | 5.360 | 5.360 | 31,631,167 |
| 2022-03-07 | 5.630 | 5.640 | 5.480 | 5.540 | 5.540 | 32,821,769 |
| 2022-03-04 | 5.750 | 5.860 | 5.650 | 5.670 | 5.670 | 39,837,626 |
| 2022-03-03 | 5.800 | 5.840 | 5.710 | 5.750 | 5.750 | 38,150,574 |
| 2022-03-02 | 5.670 | 5.960 | 5.620 | 5.820 | 5.820 | 57,134,635 |
| 2022-03-01 | 5.540 | 5.750 | 5.530 | 5.720 | 5.720 | 43,818,022 |
| 2022-02-28 | 5.520 | 5.640 | 5.410 | 5.580 | 5.580 | 44,776,472 |
| 2022-02-25 | 5.460 | 5.560 | 5.390 | 5.430 | 5.430 | 32,381,236 |
| 2022-02-24 | 5.710 | 5.750 | 5.300 | 5.400 | 5.400 | 60,446,714 |
| 2022-02-23 | 5.700 | 5.800 | 5.660 | 5.750 | 5.750 | 32,970,126 |
| 2022-02-22 | 5.770 | 5.840 | 5.640 | 5.680 | 5.680 | 37,733,549 |
| 2022-02-21 | 5.650 | 5.890 | 5.630 | 5.830 | 5.830 | 60,946,631 |
| 2022-02-18 | 5.440 | 5.620 | 5.420 | 5.600 | 5.600 | 31,341,012 |
| 2022-02-17 | 5.530 | 5.680 | 5.450 | 5.470 | 5.470 | 40,662,697 |
| 2022-02-16 | 5.700 | 5.800 | 5.550 | 5.600 | 5.600 | 37,845,692 |
| 2022-02-15 | 5.600 | 5.660 | 5.510 | 5.570 | 5.570 | 26,817,330 |
| 2022-02-14 | 5.660 | 5.770 | 5.550 | 5.620 | 5.620 | 39,209,830 |
| 2022-02-11 | 5.670 | 5.850 | 5.630 | 5.720 | 5.720 | 57,158,027 |
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.