Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 4.420 | 4.540 | 4.350 | 4.490 | 4.490 | 23,116,600 |
| 2025-04-28 | 4.550 | 4.610 | 4.450 | 4.470 | 4.470 | 21,229,000 |
| 2025-04-25 | 4.530 | 4.600 | 4.490 | 4.550 | 4.550 | 18,547,650 |
| 2025-04-24 | 4.670 | 4.680 | 4.490 | 4.520 | 4.520 | 29,662,150 |
| 2025-04-23 | 4.690 | 4.790 | 4.640 | 4.680 | 4.680 | 38,097,784 |
| 2025-04-22 | 4.640 | 4.750 | 4.600 | 4.660 | 4.660 | 34,450,250 |
| 2025-04-21 | 4.490 | 4.660 | 4.450 | 4.640 | 4.640 | 31,483,250 |
| 2025-04-18 | 4.500 | 4.550 | 4.460 | 4.510 | 4.510 | 16,615,800 |
| 2025-04-17 | 4.510 | 4.610 | 4.500 | 4.520 | 4.520 | 18,984,100 |
| 2025-04-16 | 4.690 | 4.710 | 4.480 | 4.560 | 4.560 | 27,842,608 |
| 2025-04-15 | 4.670 | 4.750 | 4.650 | 4.690 | 4.690 | 21,994,292 |
| 2025-04-14 | 4.770 | 4.810 | 4.690 | 4.720 | 4.720 | 28,543,686 |
| 2025-04-11 | 4.570 | 4.710 | 4.530 | 4.660 | 4.660 | 32,272,743 |
| 2025-04-10 | 4.590 | 4.760 | 4.580 | 4.630 | 4.630 | 48,236,141 |
| 2025-04-09 | 4.200 | 4.540 | 3.970 | 4.500 | 4.500 | 64,759,773 |
| 2025-04-08 | 4.110 | 4.550 | 4.110 | 4.290 | 4.290 | 66,207,151 |
| 2025-04-07 | 4.770 | 4.810 | 4.040 | 4.060 | 4.060 | 70,755,241 |
| 2025-04-03 | 5.050 | 5.140 | 5.020 | 5.050 | 5.050 | 18,855,298 |
| 2025-04-02 | 5.070 | 5.150 | 5.070 | 5.090 | 5.090 | 19,054,900 |
| 2025-04-01 | 5.180 | 5.220 | 5.090 | 5.100 | 5.100 | 24,518,786 |
| 2025-03-31 | 5.130 | 5.150 | 5.010 | 5.150 | 5.150 | 30,683,608 |
| 2025-03-28 | 5.300 | 5.330 | 5.180 | 5.180 | 5.180 | 29,018,648 |
| 2025-03-27 | 5.320 | 5.370 | 5.220 | 5.290 | 5.290 | 23,904,100 |
| 2025-03-26 | 5.390 | 5.410 | 5.310 | 5.320 | 5.320 | 27,496,648 |
| 2025-03-25 | 5.320 | 5.400 | 5.290 | 5.340 | 5.340 | 27,671,200 |
| 2025-03-24 | 5.590 | 5.620 | 5.200 | 5.360 | 5.360 | 46,241,517 |
| 2025-03-21 | 5.680 | 5.730 | 5.550 | 5.580 | 5.580 | 35,060,096 |
| 2025-03-20 | 5.790 | 5.850 | 5.700 | 5.730 | 5.730 | 29,140,850 |
| 2025-03-19 | 5.880 | 5.880 | 5.760 | 5.780 | 5.780 | 34,861,050 |
| 2025-03-18 | 5.990 | 6.040 | 5.860 | 5.890 | 5.890 | 43,656,350 |
| 2025-03-17 | 5.990 | 6.080 | 5.960 | 5.970 | 5.970 | 36,303,240 |
| 2025-03-14 | 5.850 | 6.030 | 5.810 | 5.980 | 5.980 | 40,733,500 |
| 2025-03-13 | 6.030 | 6.050 | 5.790 | 5.900 | 5.900 | 50,689,785 |
| 2025-03-12 | 6.110 | 6.180 | 6.030 | 6.060 | 6.060 | 41,981,950 |
| 2025-03-11 | 5.940 | 6.100 | 5.910 | 6.050 | 6.050 | 33,499,100 |
| 2025-03-10 | 6.160 | 6.180 | 5.980 | 6.070 | 6.070 | 51,823,647 |
| 2025-03-07 | 6.200 | 6.300 | 6.150 | 6.190 | 6.190 | 84,405,050 |
| 2025-03-06 | 6.060 | 6.270 | 6.010 | 6.190 | 6.190 | 91,472,239 |
| 2025-03-05 | 6.000 | 6.030 | 5.870 | 6.000 | 6.000 | 58,706,500 |
| 2025-03-04 | 5.670 | 6.110 | 5.620 | 6.000 | 6.000 | 85,921,324 |
| 2025-03-03 | 5.730 | 5.890 | 5.600 | 5.720 | 5.720 | 55,816,796 |
| 2025-02-28 | 6.030 | 6.050 | 5.640 | 5.680 | 5.680 | 69,853,313 |
| 2025-02-27 | 6.160 | 6.240 | 5.970 | 6.090 | 6.090 | 78,374,611 |
| 2025-02-26 | 6.260 | 6.340 | 6.060 | 6.220 | 6.220 | 125,468,655 |
| 2025-02-25 | 6.350 | 6.750 | 6.270 | 6.390 | 6.390 | 83,796,550 |
| 2025-02-24 | 6.580 | 6.580 | 6.360 | 6.450 | 6.450 | 73,672,165 |
| 2025-02-21 | 6.460 | 6.610 | 6.330 | 6.580 | 6.580 | 97,399,300 |
| 2025-02-20 | 6.470 | 6.520 | 6.370 | 6.460 | 6.460 | 75,934,276 |
| 2025-02-19 | 6.330 | 6.510 | 6.250 | 6.470 | 6.470 | 78,228,004 |
| 2025-02-18 | 6.680 | 6.790 | 6.270 | 6.290 | 6.290 | 124,870,962 |
| 2025-02-17 | 7.060 | 7.150 | 6.670 | 6.750 | 6.750 | 166,935,622 |
| 2025-02-14 | 6.580 | 6.990 | 6.420 | 6.820 | 6.820 | 201,088,822 |
| 2025-02-13 | 6.590 | 6.640 | 6.370 | 6.480 | 6.480 | 122,295,284 |
| 2025-02-12 | 6.450 | 6.750 | 6.410 | 6.620 | 6.620 | 128,010,978 |
| 2025-02-11 | 6.680 | 7.080 | 6.430 | 6.580 | 6.580 | 178,166,395 |
| 2025-02-10 | 6.450 | 6.950 | 6.390 | 6.780 | 6.780 | 188,326,354 |
| 2025-02-07 | 6.200 | 6.570 | 6.150 | 6.370 | 6.370 | 198,515,572 |
| 2025-02-06 | 5.800 | 6.790 | 5.680 | 6.500 | 6.500 | 230,431,056 |
| 2025-02-05 | 5.460 | 5.980 | 5.410 | 5.840 | 5.840 | 166,801,645 |
| 2025-01-27 | 5.320 | 5.350 | 5.000 | 5.000 | 5.000 | 43,613,400 |
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.