Beijing VRV Software Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.450 | 2.570 | 2.390 | 2.570 | 2.570 | 18,911,700 |
| 2026-10-22 | 2.630 | 2.640 | 2.480 | 2.490 | 2.490 | 15,096,000 |
| 2026-10-21 | 2.560 | 2.650 | 2.560 | 2.600 | 2.600 | 15,141,150 |
| 2026-10-20 | 2.550 | 2.580 | 2.500 | 2.550 | 2.550 | 13,248,900 |
| 2026-10-19 | 2.530 | 2.590 | 2.470 | 2.550 | 2.550 | 16,150,625 |
| 2026-10-16 | 2.640 | 2.660 | 2.540 | 2.560 | 2.560 | 14,761,450 |
| 2026-10-15 | 2.620 | 2.680 | 2.600 | 2.600 | 2.600 | 14,061,500 |
| 2026-10-14 | 2.750 | 2.800 | 2.670 | 2.680 | 2.680 | 15,873,096 |
| 2026-10-13 | 2.720 | 2.840 | 2.670 | 2.770 | 2.770 | 17,195,051 |
| 2026-10-12 | 2.870 | 2.880 | 2.760 | 2.770 | 2.770 | 17,700,500 |
| 2026-10-09 | 2.820 | 2.900 | 2.690 | 2.880 | 2.880 | 28,244,848 |
| 2026-10-08 | 2.860 | 2.930 | 2.820 | 2.820 | 2.820 | 20,807,988 |
| 2026-09-30 | 2.990 | 3.040 | 2.850 | 2.890 | 2.890 | 27,372,301 |
| 2026-09-29 | 2.920 | 3.080 | 2.800 | 2.940 | 2.940 | 36,130,746 |
| 2026-09-28 | 3.160 | 3.250 | 3.010 | 3.010 | 3.010 | 51,752,871 |
Page 1 of 1 · 15 trading days
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.