Beijing VRV Software Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.170	2.220	2.160	2.210	2.210	20,697,324
2026-07-22	2.160	2.230	2.140	2.170	2.170	25,600,684
2026-07-21	2.240	2.260	2.030	2.190	2.190	37,579,500
2026-07-20	2.410	2.430	2.190	2.240	2.240	34,218,562
2026-07-17	2.560	2.620	2.400	2.400	2.400	29,603,000
2026-07-16	2.540	2.600	2.510	2.570	2.570	21,830,893
2026-07-15	2.500	2.590	2.490	2.550	2.550	19,839,221
2026-07-14	2.460	2.520	2.450	2.510	2.510	16,090,750
2026-07-13	2.600	2.630	2.450	2.450	2.450	29,772,320
2026-07-10	2.580	2.670	2.530	2.620	2.620	26,885,615
2026-07-09	2.620	2.680	2.570	2.610	2.610	26,189,232
2026-07-08	2.520	2.640	2.520	2.610	2.610	23,069,336
2026-07-07	2.670	2.690	2.550	2.560	2.560	25,356,461
2026-07-06	2.740	2.780	2.670	2.690	2.690	22,369,100
2026-07-03	2.730	2.800	2.680	2.720	2.720	24,217,922
2026-07-02	2.780	2.890	2.730	2.730	2.730	34,970,449
2026-07-01	2.650	2.820	2.640	2.790	2.790	34,262,320
2026-06-30	2.650	2.790	2.630	2.690	2.690	27,819,301
2026-06-29	2.680	2.740	2.600	2.670	2.670	21,517,301
2026-06-26	2.670	2.780	2.650	2.700	2.700	26,670,553
2026-06-25	2.880	2.890	2.680	2.680	2.680	35,560,320
2026-06-24	3.010	3.030	2.850	2.880	2.880	30,136,037
2026-06-23	2.950	3.070	2.940	3.000	3.000	29,695,299
2026-06-22	2.880	3.020	2.820	2.980	2.980	38,169,402
2026-06-18	2.840	3.080	2.840	2.940	2.940	47,274,727
2026-06-17	2.900	2.980	2.840	2.860	2.860	47,195,500
2026-06-16	2.660	3.090	2.560	2.980	2.980	75,677,938
2026-06-15	2.620	2.700	2.620	2.650	2.650	30,756,689
2026-06-12	2.590	2.640	2.540	2.620	2.620	35,654,770
2026-06-11	2.680	2.720	2.520	2.540	2.540	47,842,160
2026-06-10	2.970	2.980	2.730	2.740	2.740	50,532,328
2026-06-09	3.050	3.070	2.980	3.000	3.000	24,692,199
2026-06-08	3.020	3.100	2.980	3.030	3.030	27,854,600
2026-06-05	3.110	3.150	3.060	3.100	3.100	22,626,779
2026-06-04	3.150	3.200	3.070	3.090	3.090	27,921,850
2026-06-03	3.320	3.330	3.170	3.200	3.200	41,252,301
2026-06-02	3.300	3.410	3.280	3.360	3.360	42,468,762
2026-06-01	3.110	3.300	3.080	3.300	3.300	43,826,641
2026-05-29	3.090	3.220	3.050	3.110	3.110	36,697,230
2026-05-28	3.030	3.140	3.030	3.100	3.100	33,387,609
2026-05-27	3.120	3.180	2.990	3.030	3.030	46,727,191
2026-05-26	3.240	3.290	3.110	3.140	3.140	45,460,859
2026-05-25	3.400	3.470	3.310	3.310	3.310	39,529,770
2026-05-22	3.420	3.540	3.370	3.460	3.460	34,501,520
2026-05-21	3.310	3.560	3.310	3.380	3.380	49,061,719
2026-05-20	3.410	3.480	3.330	3.350	3.350	41,511,301
2026-05-19	3.170	3.470	3.160	3.460	3.460	66,606,820
2026-05-18	3.200	3.220	3.060	3.200	3.200	51,166,031
2026-05-15	3.470	3.520	3.220	3.250	3.250	66,907,500
2026-05-14	3.720	3.740	3.470	3.490	3.490	67,951,109
2026-05-13	3.660	3.780	3.660	3.730	3.730	46,620,953
2026-05-12	3.800	3.820	3.650	3.660	3.660	80,777,750
2026-05-11	3.740	3.900	3.730	3.830	3.830	103,429,398
2026-05-08	3.900	4.110	3.730	3.820	3.820	229,750,406
2026-05-07	4.600	4.600	4.600	4.600	4.600	22,444,500
2026-05-06	5.750	5.750	5.750	5.750	5.750	6,225,200
2026-04-30	7.190	7.190	7.190	7.190	7.190	0
2026-04-29	6.360	7.350	6.150	7.190	7.190	169,959,594
2026-04-28	6.900	7.120	6.790	6.960	6.960	55,112,488
2026-04-27	7.230	7.320	7.070	7.090	7.090	53,193,398

← NewerPage 2 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.