Beijing Vantone Real Estate Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 10.750 | 10.760 | 10.240 | 10.410 | 10.410 | 19,765,449 |
| 2021-11-09 | 10.500 | 10.800 | 10.430 | 10.700 | 10.700 | 17,809,873 |
| 2021-11-08 | 10.690 | 11.300 | 10.580 | 10.640 | 10.640 | 25,183,321 |
| 2021-11-05 | 10.790 | 10.890 | 10.610 | 10.680 | 10.680 | 10,346,180 |
| 2021-11-04 | 10.610 | 10.900 | 10.450 | 10.780 | 10.780 | 14,737,959 |
| 2021-11-03 | 10.460 | 10.730 | 10.210 | 10.510 | 10.510 | 14,044,225 |
| 2021-11-02 | 10.710 | 10.850 | 10.340 | 10.400 | 10.400 | 20,932,265 |
| 2021-11-01 | 10.980 | 10.980 | 10.190 | 10.630 | 10.630 | 33,445,581 |
| 2021-10-29 | 11.390 | 11.390 | 10.940 | 11.170 | 11.170 | 17,813,796 |
| 2021-10-28 | 10.900 | 11.480 | 10.820 | 11.270 | 11.270 | 32,686,823 |
| 2021-10-27 | 10.890 | 10.960 | 10.600 | 10.820 | 10.820 | 12,034,791 |
| 2021-10-26 | 10.800 | 11.200 | 10.790 | 10.890 | 10.890 | 18,560,809 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-23 | 0.0600 CNY |
| 2019-07-24 | 0.0480 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.