Beijing VRV Software Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.270	7.700	7.200	7.280	7.280	55,507,704
2026-04-23	7.420	7.550	7.140	7.260	7.260	58,900,152
2026-04-22	7.400	7.480	7.340	7.410	7.410	44,298,320
2026-04-21	7.570	7.650	7.370	7.450	7.450	59,199,289
2026-04-20	7.820	7.920	7.500	7.630	7.630	86,818,117
2026-04-17	7.730	7.970	7.660	7.880	7.880	99,129,617
2026-04-16	7.020	7.850	6.960	7.810	7.810	127,965,000
2026-04-15	7.190	7.240	6.980	7.010	7.010	51,298,699
2026-04-14	7.050	7.290	6.980	7.190	7.190	72,223,664
2026-04-13	6.950	7.050	6.820	7.030	7.030	55,501,273
2026-04-10	7.010	7.180	6.940	7.120	7.120	69,010,320
2026-04-09	6.780	7.100	6.770	6.930	6.930	69,731,875
2026-04-08	6.550	6.890	6.550	6.880	6.880	67,269,008
2026-04-07	6.410	6.510	6.360	6.410	6.410	26,995,340
2026-04-03	6.690	6.730	6.390	6.400	6.400	40,629,281
2026-04-02	6.430	6.670	6.360	6.620	6.620	58,122,859
2026-04-01	6.450	6.500	6.390	6.490	6.490	46,726,980
2026-03-31	6.330	6.480	6.270	6.330	6.330	55,751,887
2026-03-30	6.210	6.390	6.050	6.330	6.330	47,619,762
2026-03-27	5.970	6.420	5.940	6.330	6.330	62,380,262
2026-03-26	6.300	6.300	5.980	6.040	6.040	60,590,480
2026-03-25	6.320	6.470	6.280	6.330	6.330	53,052,078
2026-03-24	6.280	6.310	6.080	6.290	6.290	46,618,047
2026-03-23	6.330	6.500	6.060	6.150	6.150	68,264,039
2026-03-20	6.900	6.990	6.520	6.520	6.520	68,410,383
2026-03-19	6.890	7.010	6.780	6.860	6.860	64,108,422
2026-03-18	6.850	7.120	6.820	7.080	7.080	80,096,273
2026-03-17	7.140	7.150	6.800	6.800	6.800	88,632,977
2026-03-16	7.100	7.450	6.920	7.200	7.200	102,455,602
2026-03-13	7.540	7.540	7.070	7.100	7.100	126,965,297
2026-03-12	7.660	8.000	7.580	7.680	7.680	161,162,703
2026-03-11	8.000	8.260	7.660	7.850	7.850	212,912,406
2026-03-10	7.640	8.280	7.500	7.730	7.730	241,482,703
2026-03-09	6.860	7.860	6.810	7.580	7.580	242,568,609
2026-03-06	6.600	6.900	6.580	6.810	6.810	49,045,059
2026-03-05	6.760	6.820	6.620	6.660	6.660	47,263,352
2026-03-04	6.500	6.740	6.490	6.630	6.630	44,971,754
2026-03-03	6.990	7.090	6.510	6.540	6.540	78,832,141
2026-03-02	7.100	7.170	6.860	6.980	6.980	82,916,797
2026-02-27	6.860	7.280	6.840	7.230	7.230	101,393,906
2026-02-26	6.960	6.990	6.830	6.870	6.870	42,690,031
2026-02-25	6.840	6.990	6.800	6.950	6.950	51,066,871
2026-02-24	7.150	7.190	6.770	6.800	6.800	67,484,414
2026-02-13	6.900	7.130	6.900	7.040	7.040	87,992,688
2026-02-12	6.760	7.020	6.580	6.920	6.920	88,571,047
2026-02-11	6.460	6.890	6.430	6.830	6.830	100,998,000
2026-02-10	6.410	6.550	6.390	6.450	6.450	32,088,400
2026-02-09	6.400	6.510	6.320	6.420	6.420	37,885,699
2026-02-06	6.150	6.480	6.010	6.290	6.290	62,001,961
2026-02-05	6.430	6.470	6.150	6.170	6.170	56,052,449
2026-02-04	6.500	6.520	6.360	6.480	6.480	40,385,879
2026-02-03	6.510	6.580	6.430	6.540	6.540	46,463,070
2026-02-02	6.300	6.760	6.240	6.440	6.440	80,764,258
2026-01-30	6.860	6.880	6.630	6.690	6.690	55,631,207
2026-01-29	6.890	7.070	6.720	6.850	6.850	55,328,969
2026-01-28	6.950	7.150	6.910	6.920	6.920	49,086,434
2026-01-27	6.820	7.100	6.630	7.030	7.030	76,522,359
2026-01-26	7.130	7.160	6.700	6.860	6.860	86,845,797
2026-01-23	7.110	7.160	7.030	7.090	7.090	60,879,367
2026-01-22	6.900	7.240	6.900	7.140	7.140	87,603,562

← NewerPage 3 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.