Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.050 | 6.380 | 5.940 | 6.350 | 6.350 | 113,421,757 |
| 2024-10-29 | 6.150 | 6.570 | 6.100 | 6.100 | 6.100 | 120,008,611 |
| 2024-10-28 | 5.930 | 6.100 | 5.930 | 6.070 | 6.070 | 69,801,439 |
| 2024-10-25 | 5.990 | 6.120 | 5.950 | 5.990 | 5.990 | 64,359,983 |
| 2024-10-24 | 6.150 | 6.150 | 5.920 | 6.010 | 6.010 | 66,433,839 |
| 2024-10-23 | 6.150 | 6.420 | 6.080 | 6.140 | 6.140 | 96,577,308 |
| 2024-10-22 | 6.970 | 6.970 | 6.150 | 6.240 | 6.240 | 167,902,774 |
| 2024-10-21 | 6.200 | 7.000 | 6.120 | 6.860 | 6.860 | 213,496,704 |
| 2024-10-18 | 6.100 | 6.360 | 5.900 | 6.170 | 6.170 | 166,386,302 |
| 2024-10-17 | 6.220 | 6.450 | 6.100 | 6.120 | 6.120 | 166,311,703 |
| 2024-10-16 | 5.810 | 6.270 | 5.750 | 5.960 | 5.960 | 122,536,047 |
| 2024-10-15 | 5.800 | 6.470 | 5.670 | 6.020 | 6.020 | 188,243,508 |
| 2024-10-14 | 5.450 | 5.820 | 5.140 | 5.750 | 5.750 | 111,842,388 |
| 2024-10-11 | 5.450 | 5.690 | 5.260 | 5.390 | 5.390 | 90,060,708 |
| 2024-10-10 | 6.060 | 6.280 | 5.450 | 5.580 | 5.580 | 128,242,612 |
| 2024-10-09 | 6.000 | 6.880 | 5.650 | 6.050 | 6.050 | 247,216,081 |
| 2024-10-08 | 5.950 | 5.950 | 5.510 | 5.950 | 5.950 | 185,021,794 |
| 2024-09-30 | 4.470 | 5.020 | 4.470 | 4.960 | 4.960 | 106,054,282 |
| 2024-09-27 | 4.060 | 4.370 | 4.030 | 4.280 | 4.280 | 52,916,910 |
| 2024-09-26 | 3.900 | 4.020 | 3.880 | 4.010 | 4.010 | 35,016,711 |
| 2024-09-25 | 3.900 | 4.030 | 3.890 | 3.900 | 3.900 | 42,831,730 |
| 2024-09-24 | 3.870 | 3.940 | 3.760 | 3.890 | 3.890 | 47,651,462 |
| 2024-09-23 | 3.830 | 4.090 | 3.800 | 3.880 | 3.880 | 65,941,482 |
| 2024-09-20 | 3.580 | 3.760 | 3.580 | 3.700 | 3.700 | 37,022,700 |
| 2024-09-19 | 3.530 | 3.640 | 3.470 | 3.600 | 3.600 | 34,915,818 |
| 2024-09-18 | 3.410 | 3.550 | 3.360 | 3.480 | 3.480 | 25,730,357 |
| 2024-09-13 | 3.510 | 3.530 | 3.420 | 3.430 | 3.430 | 13,666,200 |
| 2024-09-12 | 3.450 | 3.550 | 3.450 | 3.510 | 3.510 | 18,370,803 |
| 2024-09-11 | 3.510 | 3.510 | 3.440 | 3.470 | 3.470 | 12,552,300 |
| 2024-09-10 | 3.410 | 3.530 | 3.340 | 3.490 | 3.490 | 21,067,175 |
| 2024-09-09 | 3.400 | 3.460 | 3.360 | 3.400 | 3.400 | 14,309,225 |
| 2024-09-06 | 3.480 | 3.540 | 3.420 | 3.440 | 3.440 | 15,605,733 |
| 2024-09-05 | 3.410 | 3.520 | 3.410 | 3.500 | 3.500 | 20,901,130 |
| 2024-09-04 | 3.400 | 3.440 | 3.370 | 3.400 | 3.400 | 14,681,708 |
| 2024-09-03 | 3.420 | 3.460 | 3.360 | 3.450 | 3.450 | 21,491,839 |
| 2024-09-02 | 3.550 | 3.580 | 3.400 | 3.410 | 3.410 | 28,879,036 |
| 2024-08-30 | 3.440 | 3.680 | 3.430 | 3.570 | 3.570 | 44,180,495 |
| 2024-08-29 | 3.480 | 3.550 | 3.360 | 3.440 | 3.440 | 55,249,513 |
| 2024-08-28 | 3.750 | 3.860 | 3.700 | 3.810 | 3.810 | 14,168,810 |
| 2024-08-27 | 3.900 | 3.960 | 3.750 | 3.770 | 3.770 | 20,138,950 |
| 2024-08-26 | 3.910 | 3.950 | 3.850 | 3.930 | 3.930 | 16,318,450 |
| 2024-08-23 | 3.820 | 3.950 | 3.810 | 3.930 | 3.930 | 23,938,493 |
| 2024-08-22 | 3.870 | 3.960 | 3.800 | 3.810 | 3.810 | 13,696,195 |
| 2024-08-21 | 3.920 | 3.980 | 3.880 | 3.890 | 3.890 | 10,337,855 |
| 2024-08-20 | 3.970 | 4.000 | 3.910 | 3.920 | 3.920 | 12,704,200 |
| 2024-08-19 | 3.930 | 4.030 | 3.920 | 3.990 | 3.990 | 16,719,875 |
| 2024-08-16 | 3.910 | 3.960 | 3.880 | 3.940 | 3.940 | 16,291,983 |
| 2024-08-15 | 3.780 | 3.920 | 3.740 | 3.890 | 3.890 | 17,663,626 |
| 2024-08-14 | 3.780 | 3.820 | 3.760 | 3.790 | 3.790 | 7,628,100 |
| 2024-08-13 | 3.740 | 3.800 | 3.720 | 3.790 | 3.790 | 7,423,400 |
| 2024-08-12 | 3.800 | 3.820 | 3.720 | 3.750 | 3.750 | 9,134,250 |
| 2024-08-09 | 3.840 | 3.880 | 3.800 | 3.800 | 3.800 | 9,508,600 |
| 2024-08-08 | 3.870 | 3.870 | 3.770 | 3.820 | 3.820 | 10,959,550 |
| 2024-08-07 | 3.860 | 3.910 | 3.850 | 3.860 | 3.860 | 11,004,800 |
| 2024-08-06 | 3.870 | 3.900 | 3.800 | 3.870 | 3.870 | 13,702,700 |
| 2024-08-05 | 3.910 | 3.970 | 3.820 | 3.820 | 3.820 | 14,626,550 |
| 2024-08-02 | 4.000 | 4.040 | 3.920 | 3.930 | 3.930 | 16,120,800 |
| 2024-08-01 | 4.030 | 4.070 | 4.000 | 4.020 | 4.020 | 15,926,000 |
| 2024-07-31 | 3.890 | 4.030 | 3.890 | 4.020 | 4.020 | 22,417,563 |
| 2024-07-30 | 3.820 | 3.900 | 3.800 | 3.900 | 3.900 | 14,759,138 |
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.