Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.450 | 5.490 | 5.400 | 5.440 | 5.440 | 27,040,596 |
| 2025-07-24 | 5.380 | 5.450 | 5.360 | 5.450 | 5.450 | 28,660,692 |
| 2025-07-23 | 5.450 | 5.510 | 5.400 | 5.400 | 5.400 | 33,501,750 |
| 2025-07-22 | 5.510 | 5.520 | 5.430 | 5.480 | 5.480 | 41,292,075 |
| 2025-07-21 | 5.530 | 5.540 | 5.450 | 5.510 | 5.510 | 35,355,612 |
| 2025-07-18 | 5.530 | 5.590 | 5.510 | 5.540 | 5.540 | 33,616,887 |
| 2025-07-17 | 5.510 | 5.570 | 5.470 | 5.530 | 5.530 | 34,054,412 |
| 2025-07-16 | 5.550 | 5.580 | 5.480 | 5.510 | 5.510 | 36,783,450 |
| 2025-07-15 | 5.610 | 5.650 | 5.450 | 5.550 | 5.550 | 59,036,012 |
| 2025-07-14 | 5.560 | 5.720 | 5.430 | 5.680 | 5.680 | 98,218,938 |
| 2025-07-11 | 5.440 | 5.590 | 5.420 | 5.580 | 5.580 | 77,481,182 |
| 2025-07-10 | 5.470 | 5.520 | 5.400 | 5.440 | 5.440 | 38,627,675 |
| 2025-07-09 | 5.510 | 5.540 | 5.450 | 5.470 | 5.470 | 38,837,470 |
| 2025-07-08 | 5.460 | 5.520 | 5.440 | 5.520 | 5.520 | 46,582,075 |
| 2025-07-07 | 5.390 | 5.600 | 5.380 | 5.500 | 5.500 | 48,226,975 |
| 2025-07-04 | 5.530 | 5.530 | 5.370 | 5.430 | 5.430 | 54,712,757 |
| 2025-07-03 | 5.560 | 5.620 | 5.500 | 5.510 | 5.510 | 51,537,768 |
| 2025-07-02 | 5.700 | 5.740 | 5.460 | 5.560 | 5.560 | 69,485,429 |
| 2025-07-01 | 5.540 | 5.660 | 5.470 | 5.590 | 5.590 | 89,014,982 |
| 2025-06-30 | 5.550 | 5.590 | 5.490 | 5.530 | 5.530 | 65,708,279 |
| 2025-06-27 | 5.570 | 5.670 | 5.490 | 5.500 | 5.500 | 93,382,629 |
| 2025-06-26 | 5.510 | 5.740 | 5.450 | 5.630 | 5.630 | 133,402,631 |
| 2025-06-25 | 5.330 | 5.510 | 5.250 | 5.500 | 5.500 | 114,211,031 |
| 2025-06-24 | 5.330 | 5.400 | 5.270 | 5.350 | 5.350 | 98,710,900 |
| 2025-06-23 | 5.030 | 5.340 | 5.010 | 5.320 | 5.320 | 111,032,430 |
| 2025-06-20 | 5.420 | 5.500 | 5.110 | 5.120 | 5.120 | 180,972,219 |
| 2025-06-19 | 5.770 | 6.180 | 5.600 | 5.660 | 5.660 | 213,424,341 |
| 2025-06-18 | 5.210 | 5.350 | 5.160 | 5.320 | 5.320 | 57,210,675 |
| 2025-06-17 | 5.200 | 5.230 | 5.150 | 5.210 | 5.210 | 23,149,300 |
| 2025-06-16 | 5.060 | 5.230 | 5.060 | 5.230 | 5.230 | 34,897,325 |
| 2025-06-13 | 5.170 | 5.200 | 5.060 | 5.080 | 5.080 | 35,720,070 |
| 2025-06-12 | 5.190 | 5.280 | 5.140 | 5.200 | 5.200 | 26,100,968 |
| 2025-06-11 | 5.200 | 5.270 | 5.150 | 5.200 | 5.200 | 28,246,175 |
| 2025-06-10 | 5.400 | 5.400 | 5.130 | 5.190 | 5.190 | 55,891,869 |
| 2025-06-09 | 5.390 | 5.470 | 5.350 | 5.400 | 5.400 | 60,641,900 |
| 2025-06-06 | 5.270 | 5.610 | 5.230 | 5.440 | 5.440 | 96,777,710 |
| 2025-06-05 | 5.150 | 5.380 | 5.110 | 5.350 | 5.350 | 88,989,505 |
| 2025-06-04 | 5.180 | 5.220 | 5.110 | 5.150 | 5.150 | 55,430,266 |
| 2025-06-03 | 5.020 | 5.440 | 5.010 | 5.230 | 5.230 | 112,853,446 |
| 2025-05-30 | 5.000 | 5.060 | 4.890 | 4.910 | 4.910 | 26,204,700 |
| 2025-05-29 | 4.760 | 5.030 | 4.760 | 5.020 | 5.020 | 41,636,767 |
| 2025-05-28 | 4.810 | 4.880 | 4.760 | 4.790 | 4.790 | 14,786,700 |
| 2025-05-27 | 4.830 | 4.840 | 4.750 | 4.810 | 4.810 | 16,122,685 |
| 2025-05-26 | 4.720 | 4.830 | 4.720 | 4.830 | 4.830 | 19,455,250 |
| 2025-05-23 | 4.850 | 4.860 | 4.720 | 4.720 | 4.720 | 26,173,892 |
| 2025-05-22 | 4.900 | 4.950 | 4.860 | 4.860 | 4.860 | 18,200,332 |
| 2025-05-21 | 4.980 | 5.000 | 4.900 | 4.920 | 4.920 | 17,843,662 |
| 2025-05-20 | 4.960 | 5.000 | 4.920 | 4.990 | 4.990 | 23,170,325 |
| 2025-05-19 | 4.910 | 5.000 | 4.850 | 4.960 | 4.960 | 25,002,442 |
| 2025-05-16 | 4.920 | 4.970 | 4.890 | 4.930 | 4.930 | 23,612,626 |
| 2025-05-15 | 5.140 | 5.190 | 4.930 | 4.940 | 4.940 | 48,819,759 |
| 2025-05-14 | 5.010 | 5.230 | 4.980 | 5.120 | 5.120 | 68,532,965 |
| 2025-05-13 | 5.100 | 5.140 | 5.010 | 5.040 | 5.040 | 44,184,672 |
| 2025-05-12 | 4.960 | 5.150 | 4.940 | 5.060 | 5.060 | 47,924,667 |
| 2025-05-09 | 5.040 | 5.040 | 4.910 | 4.920 | 4.920 | 34,750,598 |
| 2025-05-08 | 4.870 | 5.060 | 4.850 | 5.010 | 5.010 | 42,657,799 |
| 2025-05-07 | 4.980 | 5.030 | 4.840 | 4.890 | 4.890 | 41,630,590 |
| 2025-05-06 | 4.650 | 4.890 | 4.650 | 4.890 | 4.890 | 51,978,275 |
| 2025-04-30 | 4.500 | 4.750 | 4.500 | 4.620 | 4.620 | 39,786,000 |
| 2025-04-29 | 4.420 | 4.540 | 4.350 | 4.490 | 4.490 | 23,116,600 |
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.