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
2021-10-25	6.220	6.220	6.060	6.170	6.170	25,247,378
2021-10-22	6.330	6.390	6.150	6.180	6.180	33,031,447
2021-10-21	6.360	6.520	6.270	6.280	6.280	30,790,393
2021-10-20	6.410	6.580	6.410	6.420	6.420	39,240,969
2021-10-19	6.360	6.490	6.340	6.370	6.370	35,365,405
2021-10-18	6.240	6.430	6.130	6.410	6.410	37,435,926
2021-10-15	6.240	6.400	6.130	6.260	6.260	33,058,172
2021-10-14	6.250	6.280	6.160	6.200	6.200	19,774,790

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.