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
2021-10-25	10.770	10.880	10.460	10.770	10.770	17,452,470
2021-10-22	10.900	11.160	10.740	10.770	10.770	16,016,930
2021-10-21	10.950	11.130	10.730	10.850	10.850	18,988,868
2021-10-20	11.400	11.560	10.840	10.950	10.950	29,883,100
2021-10-19	11.450	11.720	11.080	11.260	11.260	27,438,947
2021-10-18	11.350	11.750	11.060	11.540	11.540	23,832,892
2021-10-15	10.550	11.500	10.520	11.400	11.400	26,506,914
2021-10-14	10.280	10.770	10.200	10.680	10.680	15,614,239

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

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.