Beijing VRV Software Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.710	5.760	5.630	5.680	5.680	42,220,710
2022-02-09	5.470	5.790	5.430	5.770	5.770	66,847,134
2022-02-08	5.300	5.480	5.170	5.470	5.470	41,052,788
2022-02-07	5.470	5.490	5.240	5.290	5.290	39,087,313
2022-01-28	5.210	5.430	5.170	5.320	5.320	42,770,813
2022-01-27	5.550	5.550	5.110	5.140	5.140	64,160,457
2022-01-26	5.820	5.980	5.350	5.560	5.560	117,203,366
2022-01-25	6.760	6.810	6.150	6.230	6.230	92,898,993
2022-01-24	6.800	7.050	6.660	6.770	6.770	78,822,201
2022-01-21	6.800	7.040	6.790	6.890	6.890	79,823,520
2022-01-20	7.020	7.050	6.750	6.850	6.850	89,201,319
2022-01-19	6.800	7.090	6.750	7.080	7.080	123,626,587
2022-01-18	6.900	7.230	6.790	6.940	6.940	177,696,205
2022-01-17	6.540	6.900	6.540	6.870	6.870	128,259,770
2022-01-14	6.470	6.660	6.390	6.440	6.440	56,669,519
2022-01-13	6.590	6.760	6.510	6.540	6.540	72,234,841
2022-01-12	6.520	6.630	6.470	6.550	6.550	43,308,938
2022-01-11	6.530	6.620	6.460	6.520	6.520	61,495,927
2022-01-10	6.410	6.860	6.340	6.720	6.720	89,590,442
2022-01-07	6.770	6.890	6.490	6.520	6.520	94,195,697
2022-01-06	6.530	7.060	6.420	6.730	6.730	111,851,349
2022-01-05	6.350	6.600	6.320	6.580	6.580	97,010,287
2022-01-04	6.110	6.730	6.100	6.440	6.440	91,257,390
2021-12-31	6.130	6.200	6.080	6.100	6.100	42,005,740
2021-12-30	6.110	6.210	6.090	6.100	6.100	42,703,651
2021-12-29	6.120	6.150	6.070	6.090	6.090	20,230,599
2021-12-28	6.130	6.240	6.060	6.170	6.170	27,519,608
2021-12-27	6.050	6.250	6.050	6.090	6.090	24,307,243
2021-12-24	6.310	6.360	6.030	6.060	6.060	44,046,850
2021-12-23	6.350	6.400	6.300	6.310	6.310	29,086,522
2021-12-22	6.420	6.480	6.350	6.370	6.370	34,976,918
2021-12-21	6.210	6.440	6.210	6.390	6.390	35,378,149
2021-12-20	6.350	6.450	6.210	6.210	6.210	41,614,962
2021-12-17	6.540	6.540	6.340	6.390	6.390	44,115,500
2021-12-16	6.450	6.490	6.400	6.450	6.450	38,071,448
2021-12-15	6.500	6.580	6.400	6.440	6.440	56,100,086
2021-12-14	6.310	6.520	6.230	6.470	6.470	73,681,128
2021-12-13	6.230	6.330	6.170	6.300	6.300	40,503,885
2021-12-10	6.270	6.290	6.180	6.230	6.230	34,445,371
2021-12-09	6.330	6.370	6.220	6.240	6.240	52,769,239
2021-12-08	6.330	6.420	6.140	6.380	6.380	73,470,576
2021-12-07	6.570	6.620	6.310	6.360	6.360	41,587,344
2021-12-06	6.700	6.740	6.500	6.520	6.520	45,747,228
2021-12-03	6.760	6.860	6.690	6.750	6.750	39,689,201
2021-12-02	7.260	7.260	6.730	6.750	6.750	83,650,762
2021-12-01	7.180	7.250	7.060	7.240	7.240	62,502,654
2021-11-30	6.920	7.400	6.920	7.200	7.200	95,128,319
2021-11-29	7.020	7.130	6.800	6.890	6.890	81,585,471
2021-11-26	7.150	7.370	6.910	7.230	7.230	92,711,440
2021-11-25	7.130	7.320	6.860	7.070	7.070	63,358,766
2021-11-24	7.230	7.450	7.000	7.030	7.030	47,654,412
2021-11-23	7.210	7.270	7.120	7.180	7.180	40,861,919
2021-11-22	7.400	7.550	7.160	7.210	7.210	76,275,956
2021-11-19	7.200	7.360	7.160	7.310	7.310	61,970,493
2021-11-18	7.300	7.440	7.170	7.170	7.170	64,995,978
2021-11-17	7.020	7.400	6.960	7.290	7.290	95,530,234
2021-11-16	7.150	7.190	6.910	6.940	6.940	65,625,914
2021-11-15	7.300	7.330	7.060	7.100	7.100	77,659,482
2021-11-12	7.170	7.360	7.160	7.260	7.260	83,601,087
2021-11-11	7.080	7.190	6.910	7.150	7.150	104,684,466

← NewerPage 20 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.