Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.110 | 5.280 | 5.040 | 5.040 | 5.040 | 37,070,259 |
| 2025-01-22 | 5.080 | 5.090 | 5.000 | 5.040 | 5.040 | 22,139,420 |
| 2025-01-21 | 5.200 | 5.220 | 5.030 | 5.100 | 5.100 | 29,713,466 |
| 2025-01-20 | 5.180 | 5.300 | 5.090 | 5.160 | 5.160 | 37,560,748 |
| 2025-01-17 | 5.130 | 5.180 | 5.080 | 5.110 | 5.110 | 27,559,266 |
| 2025-01-16 | 5.230 | 5.260 | 5.130 | 5.180 | 5.180 | 48,702,320 |
| 2025-01-15 | 5.120 | 5.180 | 5.050 | 5.100 | 5.100 | 34,803,811 |
| 2025-01-14 | 4.830 | 5.150 | 4.810 | 5.130 | 5.130 | 48,222,441 |
| 2025-01-13 | 4.680 | 4.820 | 4.550 | 4.790 | 4.790 | 32,910,781 |
| 2025-01-10 | 4.920 | 5.010 | 4.730 | 4.750 | 4.750 | 30,894,145 |
| 2025-01-09 | 4.850 | 4.970 | 4.810 | 4.920 | 4.920 | 33,528,875 |
| 2025-01-08 | 4.890 | 4.940 | 4.680 | 4.870 | 4.870 | 41,725,952 |
| 2025-01-07 | 4.780 | 4.890 | 4.760 | 4.890 | 4.890 | 34,837,116 |
| 2025-01-06 | 4.770 | 4.830 | 4.590 | 4.750 | 4.750 | 38,755,309 |
| 2025-01-03 | 5.110 | 5.140 | 4.750 | 4.780 | 4.780 | 48,944,770 |
| 2025-01-02 | 5.270 | 5.320 | 5.000 | 5.090 | 5.090 | 43,263,702 |
| 2024-12-31 | 5.600 | 5.660 | 5.280 | 5.280 | 5.280 | 44,588,800 |
| 2024-12-30 | 5.630 | 5.660 | 5.410 | 5.600 | 5.600 | 32,932,002 |
| 2024-12-27 | 5.530 | 5.780 | 5.480 | 5.620 | 5.620 | 48,337,621 |
| 2024-12-26 | 5.540 | 5.640 | 5.490 | 5.530 | 5.530 | 36,706,950 |
| 2024-12-25 | 5.810 | 5.810 | 5.480 | 5.560 | 5.560 | 54,268,600 |
| 2024-12-24 | 5.970 | 6.030 | 5.730 | 5.810 | 5.810 | 54,801,582 |
| 2024-12-23 | 6.420 | 6.440 | 5.900 | 5.940 | 5.940 | 77,025,215 |
| 2024-12-20 | 6.360 | 6.520 | 6.280 | 6.440 | 6.440 | 57,812,250 |
| 2024-12-19 | 6.260 | 6.580 | 6.200 | 6.410 | 6.410 | 73,025,132 |
| 2024-12-18 | 6.260 | 6.420 | 6.120 | 6.310 | 6.310 | 61,850,678 |
| 2024-12-17 | 6.490 | 6.510 | 6.180 | 6.210 | 6.210 | 69,860,364 |
| 2024-12-16 | 6.810 | 6.890 | 6.450 | 6.510 | 6.510 | 93,099,481 |
| 2024-12-13 | 6.900 | 7.140 | 6.810 | 6.820 | 6.820 | 112,570,729 |
| 2024-12-12 | 6.880 | 7.050 | 6.700 | 7.000 | 7.000 | 127,614,859 |
| 2024-12-11 | 6.810 | 7.160 | 6.800 | 6.900 | 6.900 | 114,579,766 |
| 2024-12-10 | 7.070 | 7.120 | 6.800 | 6.810 | 6.810 | 179,616,349 |
| 2024-12-09 | 7.070 | 7.180 | 6.690 | 6.790 | 6.790 | 266,980,677 |
| 2024-12-06 | 6.710 | 7.580 | 6.690 | 7.400 | 7.400 | 397,028,489 |
| 2024-12-05 | 6.140 | 6.380 | 6.100 | 6.320 | 6.320 | 62,462,427 |
| 2024-12-04 | 6.300 | 6.370 | 6.100 | 6.150 | 6.150 | 51,801,781 |
| 2024-12-03 | 6.320 | 6.380 | 6.160 | 6.320 | 6.320 | 55,496,236 |
| 2024-12-02 | 6.050 | 6.380 | 6.010 | 6.310 | 6.310 | 72,095,125 |
| 2024-11-29 | 5.880 | 6.140 | 5.830 | 6.060 | 6.060 | 58,626,621 |
| 2024-11-28 | 6.000 | 6.150 | 5.860 | 5.890 | 5.890 | 46,086,150 |
| 2024-11-27 | 5.800 | 5.970 | 5.600 | 5.960 | 5.960 | 47,346,303 |
| 2024-11-26 | 5.900 | 6.060 | 5.780 | 5.800 | 5.800 | 36,916,210 |
| 2024-11-25 | 6.010 | 6.030 | 5.680 | 5.890 | 5.890 | 51,647,984 |
| 2024-11-22 | 6.070 | 6.320 | 5.900 | 5.920 | 5.920 | 74,003,971 |
| 2024-11-21 | 6.170 | 6.200 | 6.020 | 6.150 | 6.150 | 64,059,565 |
| 2024-11-20 | 5.900 | 6.310 | 5.860 | 6.230 | 6.230 | 89,118,393 |
| 2024-11-19 | 5.650 | 5.860 | 5.600 | 5.850 | 5.850 | 56,010,670 |
| 2024-11-18 | 6.320 | 6.350 | 5.600 | 5.640 | 5.640 | 98,820,996 |
| 2024-11-15 | 6.360 | 6.880 | 6.210 | 6.230 | 6.230 | 117,459,409 |
| 2024-11-14 | 6.370 | 6.650 | 6.300 | 6.410 | 6.410 | 105,411,515 |
| 2024-11-13 | 6.280 | 6.450 | 6.180 | 6.400 | 6.400 | 60,158,627 |
| 2024-11-12 | 6.620 | 6.640 | 6.260 | 6.340 | 6.340 | 84,640,510 |
| 2024-11-11 | 6.360 | 6.690 | 6.340 | 6.620 | 6.620 | 87,645,300 |
| 2024-11-08 | 6.480 | 6.660 | 6.380 | 6.410 | 6.410 | 98,519,348 |
| 2024-11-07 | 6.200 | 6.470 | 6.150 | 6.460 | 6.460 | 90,529,394 |
| 2024-11-06 | 6.350 | 6.560 | 6.210 | 6.290 | 6.290 | 104,196,211 |
| 2024-11-05 | 5.920 | 6.340 | 5.880 | 6.320 | 6.320 | 88,220,255 |
| 2024-11-04 | 5.750 | 5.950 | 5.730 | 5.930 | 5.930 | 43,376,190 |
| 2024-11-01 | 6.250 | 6.260 | 5.740 | 5.750 | 5.750 | 108,366,684 |
| 2024-10-31 | 6.400 | 6.580 | 6.160 | 6.330 | 6.330 | 118,468,397 |
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.