Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.970 | 7.100 | 6.850 | 6.930 | 6.930 | 56,812,141 |
| 2026-01-20 | 6.990 | 7.240 | 6.950 | 7.040 | 7.040 | 83,010,227 |
| 2026-01-19 | 6.700 | 7.130 | 6.560 | 6.970 | 6.970 | 91,293,453 |
| 2026-01-16 | 6.840 | 6.910 | 6.680 | 6.750 | 6.750 | 80,533,552 |
| 2026-01-15 | 7.050 | 7.160 | 6.860 | 6.940 | 6.940 | 89,295,738 |
| 2026-01-14 | 6.810 | 7.350 | 6.810 | 7.080 | 7.080 | 165,716,829 |
| 2026-01-13 | 6.940 | 7.070 | 6.700 | 6.800 | 6.800 | 115,162,230 |
| 2026-01-12 | 6.700 | 6.960 | 6.640 | 6.940 | 6.940 | 122,410,204 |
| 2026-01-09 | 6.620 | 6.670 | 6.520 | 6.630 | 6.630 | 85,588,555 |
| 2026-01-08 | 6.430 | 6.700 | 6.360 | 6.680 | 6.680 | 113,746,691 |
| 2026-01-07 | 6.420 | 6.650 | 6.380 | 6.420 | 6.420 | 116,525,587 |
| 2026-01-06 | 6.380 | 6.380 | 6.260 | 6.370 | 6.370 | 79,206,514 |
| 2026-01-05 | 6.120 | 6.390 | 6.070 | 6.370 | 6.370 | 98,997,465 |
| 2025-12-31 | 6.080 | 6.180 | 6.030 | 6.130 | 6.130 | 35,295,705 |
| 2025-12-30 | 6.090 | 6.220 | 6.060 | 6.080 | 6.080 | 41,394,119 |
| 2025-12-29 | 6.030 | 6.230 | 6.020 | 6.140 | 6.140 | 59,249,436 |
| 2025-12-26 | 5.970 | 6.090 | 5.960 | 6.060 | 6.060 | 46,871,463 |
| 2025-12-25 | 6.000 | 6.020 | 5.960 | 5.980 | 5.980 | 25,157,297 |
| 2025-12-24 | 5.900 | 6.020 | 5.870 | 5.990 | 5.990 | 25,252,694 |
| 2025-12-23 | 6.100 | 6.130 | 5.900 | 5.920 | 5.920 | 34,332,200 |
| 2025-12-22 | 5.840 | 6.040 | 5.830 | 6.010 | 6.010 | 43,994,844 |
| 2025-12-19 | 5.820 | 5.920 | 5.820 | 5.840 | 5.840 | 22,888,828 |
| 2025-12-18 | 5.860 | 5.920 | 5.810 | 5.820 | 5.820 | 18,722,168 |
| 2025-12-17 | 5.830 | 5.900 | 5.750 | 5.870 | 5.870 | 31,347,899 |
| 2025-12-16 | 5.900 | 5.980 | 5.790 | 5.850 | 5.850 | 37,254,119 |
| 2025-12-15 | 5.850 | 5.950 | 5.780 | 5.880 | 5.880 | 28,729,650 |
| 2025-12-12 | 5.960 | 6.170 | 5.880 | 5.880 | 5.880 | 43,859,385 |
| 2025-12-11 | 6.160 | 6.190 | 5.980 | 6.000 | 6.000 | 42,863,713 |
| 2025-12-10 | 6.020 | 6.240 | 5.930 | 6.170 | 6.170 | 74,727,950 |
| 2025-12-09 | 6.100 | 6.120 | 6.000 | 6.030 | 6.030 | 35,113,998 |
| 2025-12-08 | 6.050 | 6.150 | 6.000 | 6.130 | 6.130 | 55,002,165 |
| 2025-12-05 | 5.850 | 6.030 | 5.840 | 6.000 | 6.000 | 40,306,029 |
| 2025-12-04 | 5.960 | 5.990 | 5.850 | 5.870 | 5.870 | 29,110,899 |
| 2025-12-03 | 6.030 | 6.100 | 5.860 | 5.960 | 5.960 | 57,943,391 |
| 2025-12-02 | 5.900 | 5.960 | 5.770 | 5.960 | 5.960 | 38,172,684 |
| 2025-12-01 | 5.900 | 5.940 | 5.830 | 5.880 | 5.880 | 33,061,755 |
| 2025-11-28 | 5.740 | 5.970 | 5.730 | 5.940 | 5.940 | 45,163,890 |
| 2025-11-27 | 5.840 | 5.860 | 5.750 | 5.750 | 5.750 | 29,211,701 |
| 2025-11-26 | 5.990 | 6.060 | 5.840 | 5.860 | 5.860 | 38,432,356 |
| 2025-11-25 | 5.960 | 6.050 | 5.900 | 6.010 | 6.010 | 44,945,216 |
| 2025-11-24 | 5.710 | 5.980 | 5.640 | 5.940 | 5.940 | 48,945,059 |
| 2025-11-21 | 5.910 | 6.030 | 5.680 | 5.690 | 5.690 | 46,387,829 |
| 2025-11-20 | 5.900 | 6.080 | 5.850 | 5.970 | 5.970 | 44,074,123 |
| 2025-11-19 | 6.070 | 6.100 | 5.880 | 5.890 | 5.890 | 44,614,540 |
| 2025-11-18 | 6.020 | 6.120 | 5.980 | 6.090 | 6.090 | 47,669,094 |
| 2025-11-17 | 5.930 | 6.180 | 5.920 | 6.100 | 6.100 | 75,539,477 |
| 2025-11-14 | 5.810 | 6.050 | 5.790 | 5.930 | 5.930 | 51,247,215 |
| 2025-11-13 | 5.850 | 5.900 | 5.810 | 5.850 | 5.850 | 29,261,664 |
| 2025-11-12 | 5.940 | 5.950 | 5.780 | 5.820 | 5.820 | 32,107,284 |
| 2025-11-11 | 5.980 | 6.020 | 5.910 | 5.920 | 5.920 | 29,917,860 |
| 2025-11-10 | 5.940 | 6.030 | 5.940 | 5.990 | 5.990 | 27,952,708 |
| 2025-11-07 | 6.010 | 6.020 | 5.940 | 5.940 | 5.940 | 31,727,745 |
| 2025-11-06 | 6.120 | 6.130 | 5.960 | 6.040 | 6.040 | 42,898,803 |
| 2025-11-05 | 6.120 | 6.150 | 6.040 | 6.100 | 6.100 | 47,274,546 |
| 2025-11-04 | 6.200 | 6.240 | 6.110 | 6.200 | 6.200 | 52,770,962 |
| 2025-11-03 | 6.190 | 6.280 | 6.090 | 6.270 | 6.270 | 62,319,660 |
| 2025-10-31 | 6.060 | 6.320 | 5.950 | 6.240 | 6.240 | 97,975,398 |
| 2025-10-30 | 5.800 | 6.410 | 5.720 | 6.210 | 6.210 | 159,256,539 |
| 2025-10-29 | 5.830 | 5.830 | 5.600 | 5.800 | 5.800 | 43,859,503 |
| 2025-10-28 | 5.920 | 5.990 | 5.860 | 5.940 | 5.940 | 34,121,462 |
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.