Beijing VRV Software Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-24	2.970	3.090	2.920	3.080	3.080	33,855,770
2026-09-23	2.960	3.120	2.950	3.000	3.000	43,840,102
2026-09-22	2.950	3.000	2.910	2.960	2.960	32,733,400
2026-09-21	2.740	2.980	2.740	2.980	2.980	45,016,633
2026-09-18	2.730	2.810	2.720	2.740	2.740	27,674,301
2026-09-17	2.710	2.820	2.680	2.750	2.750	34,663,375
2026-09-16	2.810	2.850	2.710	2.750	2.750	54,776,152
2026-09-15	3.060	3.140	2.820	2.850	2.850	84,392,281
2026-09-14	3.080	3.300	3.050	3.170	3.170	93,252,320
2026-09-11	2.750	3.000	2.720	3.000	3.000	82,935,469
2026-09-10	2.570	2.790	2.570	2.760	2.760	44,380,293
2026-09-09	2.640	2.640	2.560	2.600	2.600	16,516,260
2026-09-08	2.630	2.670	2.620	2.640	2.640	14,959,700
2026-09-07	2.660	2.670	2.590	2.640	2.640	17,839,801
2026-09-04	2.670	2.740	2.630	2.650	2.650	25,634,646
2026-09-03	2.740	2.740	2.610	2.640	2.640	33,373,398
2026-09-02	2.580	2.800	2.580	2.740	2.740	49,205,602
2026-09-01	2.590	2.640	2.570	2.620	2.620	22,573,227
2026-08-31	2.600	2.700	2.550	2.610	2.610	35,515,801
2026-08-28	2.520	2.670	2.520	2.620	2.620	49,733,996
2026-08-27	2.490	2.630	2.460	2.470	2.470	43,792,277
2026-08-26	2.310	2.490	2.300	2.460	2.460	42,871,477
2026-08-25	2.220	2.340	2.210	2.330	2.330	22,237,400
2026-08-24	2.260	2.290	2.210	2.240	2.240	13,741,277
2026-08-21	2.240	2.280	2.210	2.270	2.270	14,279,100
2026-08-20	2.250	2.280	2.240	2.260	2.260	16,080,700
2026-08-19	2.310	2.310	2.230	2.240	2.240	22,397,576
2026-08-18	2.460	2.460	2.310	2.330	2.330	34,798,762
2026-08-17	2.420	2.470	2.400	2.460	2.460	11,318,900
2026-08-14	2.480	2.490	2.390	2.430	2.430	16,997,977
2026-08-13	2.540	2.550	2.470	2.470	2.470	17,826,301
2026-08-12	2.520	2.550	2.490	2.530	2.530	15,765,400
2026-08-11	2.510	2.610	2.480	2.510	2.510	23,798,258
2026-08-10	2.490	2.530	2.480	2.510	2.510	16,354,534
2026-08-07	2.520	2.550	2.450	2.500	2.500	23,812,301
2026-08-06	2.500	2.570	2.470	2.530	2.530	28,875,377
2026-08-05	2.490	2.580	2.460	2.490	2.490	30,911,906
2026-08-04	2.450	2.570	2.440	2.500	2.500	30,431,400
2026-08-03	2.330	2.460	2.310	2.430	2.430	28,175,199
2026-07-31	2.270	2.340	2.260	2.320	2.320	21,880,551
2026-07-30	2.290	2.380	2.230	2.230	2.230	29,414,500
2026-07-29	2.300	2.350	2.270	2.320	2.320	28,424,400
2026-07-28	2.220	2.340	2.220	2.270	2.270	29,410,498
2026-07-27	2.120	2.270	2.110	2.250	2.250	28,537,623
2026-07-24	2.190	2.240	2.120	2.130	2.130	23,870,225

Page 1 of 21 · 1,212 trading daysOlder →

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.