Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.910 | 5.990 | 5.870 | 5.930 | 5.930 | 38,470,338 |
| 2025-10-24 | 5.980 | 6.040 | 5.880 | 5.910 | 5.910 | 51,126,262 |
| 2025-10-23 | 5.710 | 5.990 | 5.670 | 5.920 | 5.920 | 54,826,740 |
| 2025-10-22 | 5.710 | 5.800 | 5.670 | 5.700 | 5.700 | 24,267,753 |
| 2025-10-21 | 5.670 | 5.740 | 5.640 | 5.730 | 5.730 | 24,239,117 |
| 2025-10-20 | 5.700 | 5.800 | 5.630 | 5.660 | 5.660 | 29,969,034 |
| 2025-10-17 | 5.700 | 5.740 | 5.540 | 5.540 | 5.540 | 26,426,026 |
| 2025-10-16 | 5.810 | 5.830 | 5.690 | 5.720 | 5.720 | 25,966,451 |
| 2025-10-15 | 5.680 | 5.840 | 5.630 | 5.840 | 5.840 | 33,535,161 |
| 2025-10-14 | 5.830 | 5.890 | 5.660 | 5.680 | 5.680 | 32,630,986 |
| 2025-10-13 | 5.660 | 5.870 | 5.500 | 5.830 | 5.830 | 35,078,183 |
| 2025-10-10 | 5.970 | 5.980 | 5.810 | 5.820 | 5.820 | 37,685,331 |
| 2025-10-09 | 5.920 | 6.050 | 5.890 | 5.990 | 5.990 | 42,640,337 |
| 2025-09-30 | 5.880 | 5.960 | 5.880 | 5.920 | 5.920 | 28,994,723 |
| 2025-09-29 | 5.860 | 5.930 | 5.760 | 5.860 | 5.860 | 32,419,120 |
| 2025-09-26 | 6.000 | 6.030 | 5.860 | 5.860 | 5.860 | 33,445,547 |
| 2025-09-25 | 6.020 | 6.130 | 5.980 | 6.030 | 6.030 | 35,716,405 |
| 2025-09-24 | 5.920 | 6.020 | 5.850 | 6.020 | 6.020 | 36,925,030 |
| 2025-09-23 | 6.150 | 6.150 | 5.800 | 5.930 | 5.930 | 60,052,220 |
| 2025-09-22 | 6.150 | 6.190 | 6.120 | 6.170 | 6.170 | 30,475,275 |
| 2025-09-19 | 6.240 | 6.310 | 6.140 | 6.150 | 6.150 | 41,093,932 |
| 2025-09-18 | 6.440 | 6.470 | 6.200 | 6.240 | 6.240 | 75,609,728 |
| 2025-09-17 | 6.310 | 6.520 | 6.270 | 6.500 | 6.500 | 82,564,204 |
| 2025-09-16 | 6.300 | 6.360 | 6.230 | 6.340 | 6.340 | 47,401,823 |
| 2025-09-15 | 6.480 | 6.490 | 6.310 | 6.320 | 6.320 | 52,313,675 |
| 2025-09-12 | 6.330 | 6.410 | 6.290 | 6.360 | 6.360 | 57,198,843 |
| 2025-09-11 | 6.140 | 6.390 | 6.060 | 6.360 | 6.360 | 64,733,774 |
| 2025-09-10 | 6.100 | 6.200 | 6.100 | 6.160 | 6.160 | 36,712,162 |
| 2025-09-09 | 6.370 | 6.370 | 6.110 | 6.130 | 6.130 | 50,542,785 |
| 2025-09-08 | 6.280 | 6.430 | 6.210 | 6.310 | 6.310 | 59,809,912 |
| 2025-09-05 | 6.280 | 6.450 | 6.150 | 6.370 | 6.370 | 88,818,836 |
| 2025-09-04 | 6.120 | 6.280 | 5.960 | 6.100 | 6.100 | 71,655,173 |
| 2025-09-03 | 6.370 | 6.430 | 6.100 | 6.120 | 6.120 | 70,104,742 |
| 2025-09-02 | 6.700 | 6.700 | 6.290 | 6.330 | 6.330 | 112,949,920 |
| 2025-09-01 | 6.600 | 6.850 | 6.580 | 6.740 | 6.740 | 105,277,242 |
| 2025-08-29 | 6.660 | 6.920 | 6.570 | 6.670 | 6.670 | 120,784,920 |
| 2025-08-28 | 6.860 | 6.880 | 6.480 | 6.740 | 6.740 | 183,905,678 |
| 2025-08-27 | 7.130 | 7.360 | 6.850 | 7.070 | 7.070 | 224,598,426 |
| 2025-08-26 | 7.070 | 7.370 | 7.010 | 7.060 | 7.060 | 172,387,958 |
| 2025-08-25 | 7.140 | 7.370 | 7.050 | 7.130 | 7.130 | 260,759,683 |
| 2025-08-22 | 7.380 | 7.550 | 7.110 | 7.260 | 7.260 | 392,884,715 |
| 2025-08-21 | 6.400 | 7.570 | 6.190 | 7.570 | 7.570 | 421,198,825 |
| 2025-08-20 | 6.530 | 6.550 | 6.180 | 6.310 | 6.310 | 173,874,308 |
| 2025-08-19 | 6.610 | 6.920 | 6.460 | 6.600 | 6.600 | 221,025,264 |
| 2025-08-18 | 6.460 | 6.990 | 6.320 | 6.680 | 6.680 | 249,128,813 |
| 2025-08-15 | 5.780 | 6.800 | 5.780 | 6.440 | 6.440 | 268,149,025 |
| 2025-08-14 | 5.900 | 6.130 | 5.710 | 5.930 | 5.930 | 206,042,132 |
| 2025-08-13 | 5.540 | 5.700 | 5.510 | 5.650 | 5.650 | 80,384,955 |
| 2025-08-12 | 5.520 | 5.550 | 5.470 | 5.540 | 5.540 | 32,423,897 |
| 2025-08-11 | 5.480 | 5.550 | 5.460 | 5.530 | 5.530 | 31,298,683 |
| 2025-08-08 | 5.560 | 5.570 | 5.470 | 5.480 | 5.480 | 37,577,824 |
| 2025-08-07 | 5.580 | 5.620 | 5.520 | 5.590 | 5.590 | 45,000,774 |
| 2025-08-06 | 5.510 | 5.610 | 5.490 | 5.590 | 5.590 | 52,766,354 |
| 2025-08-05 | 5.490 | 5.550 | 5.470 | 5.520 | 5.520 | 38,116,420 |
| 2025-08-04 | 5.410 | 5.500 | 5.380 | 5.500 | 5.500 | 41,158,848 |
| 2025-08-01 | 5.380 | 5.480 | 5.330 | 5.460 | 5.460 | 41,826,688 |
| 2025-07-31 | 5.380 | 5.460 | 5.360 | 5.370 | 5.370 | 28,069,501 |
| 2025-07-30 | 5.460 | 5.460 | 5.340 | 5.400 | 5.400 | 31,113,340 |
| 2025-07-29 | 5.440 | 5.480 | 5.350 | 5.480 | 5.480 | 34,425,876 |
| 2025-07-28 | 5.480 | 5.480 | 5.400 | 5.450 | 5.450 | 28,336,304 |
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.