Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7.040 | 7.380 | 6.950 | 7.080 | 7.080 | 133,645,927 |
| 2021-11-09 | 6.770 | 7.060 | 6.730 | 7.020 | 7.020 | 115,817,397 |
| 2021-11-08 | 6.400 | 6.950 | 6.400 | 6.910 | 6.910 | 125,637,453 |
| 2021-11-05 | 5.900 | 6.430 | 5.880 | 6.380 | 6.380 | 84,943,920 |
| 2021-11-04 | 5.870 | 5.920 | 5.800 | 5.870 | 5.870 | 25,141,970 |
| 2021-11-03 | 5.560 | 5.980 | 5.550 | 5.830 | 5.830 | 38,108,240 |
| 2021-11-02 | 5.680 | 5.780 | 5.540 | 5.560 | 5.560 | 25,634,474 |
| 2021-11-01 | 5.560 | 5.760 | 5.520 | 5.690 | 5.690 | 28,887,161 |
| 2021-10-29 | 5.700 | 5.700 | 5.220 | 5.620 | 5.620 | 57,754,576 |
| 2021-10-28 | 5.870 | 6.050 | 5.820 | 5.900 | 5.900 | 29,051,467 |
| 2021-10-27 | 6.030 | 6.050 | 5.850 | 5.920 | 5.920 | 34,951,260 |
| 2021-10-26 | 6.150 | 6.170 | 6.060 | 6.070 | 6.070 | 26,169,936 |
← NewerPage 21 of 21 · 1,212 trading days
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.