Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.250	16.230	15.230	15.450	15.450	53,295,990
2026-10-22	16.920	16.920	15.950	16.920	16.920	59,797,828
2026-10-21	15.000	15.380	14.900	15.380	15.380	15,316,399
2026-10-20	13.390	14.010	13.140	13.980	13.980	13,629,600
2026-10-19	13.090	14.350	13.090	13.440	13.440	14,578,515
2026-10-16	13.600	13.860	13.030	13.120	13.120	8,268,910
2026-10-15	13.110	13.850	13.000	13.440	13.440	8,734,470
2026-10-14	14.200	14.200	13.630	13.630	13.630	7,724,800
2026-10-13	13.750	14.350	13.560	14.200	14.200	12,237,054
2026-10-12	13.830	14.060	13.430	13.920	13.920	11,783,007
2026-10-09	13.100	13.950	12.440	13.900	13.900	17,944,057
2026-10-08	13.600	13.950	13.010	13.130	13.130	12,933,220
2026-09-30	14.950	15.030	13.590	13.820	13.820	20,828,499
2026-09-29	14.920	15.300	14.680	15.100	15.100	18,062,270
2026-09-28	14.780	15.420	14.180	15.400	15.400	26,342,634
2026-09-24	15.080	15.290	14.630	14.730	14.730	12,973,175
2026-09-23	15.400	15.400	14.990	15.040	15.040	15,864,795
2026-09-22	15.920	15.940	15.220	15.410	15.410	24,690,750
2026-09-21	15.990	16.300	15.330	15.740	15.740	39,403,269
2026-09-18	14.410	15.570	14.380	15.570	15.570	24,752,705
2026-09-17	14.090	14.800	14.020	14.150	14.150	21,080,440
2026-09-16	14.260	14.660	14.260	14.400	14.400	32,202,784
2026-09-15	14.120	15.490	14.110	14.850	14.850	42,864,048
2026-09-14	14.440	14.790	13.650	14.080	14.080	20,491,216
2026-09-11	14.120	14.970	13.880	14.710	14.710	28,773,243
2026-09-10	13.800	14.350	13.580	14.340	14.340	22,130,897
2026-09-09	14.220	14.390	13.860	13.950	13.950	21,315,438
2026-09-08	14.520	14.580	14.180	14.360	14.360	22,904,819
2026-09-07	14.360	15.050	14.360	14.750	14.750	31,951,835
2026-09-04	15.000	15.950	14.300	15.330	15.330	49,450,458
2026-09-03	13.800	14.500	13.660	14.500	14.500	9,668,641
2026-09-02	13.180	13.320	13.010	13.180	13.180	3,739,613
2026-09-01	12.990	13.410	12.960	13.310	13.310	5,477,309
2026-08-31	12.550	13.100	12.520	13.080	13.080	5,274,722
2026-08-28	12.820	13.130	12.730	12.750	12.750	5,083,205
2026-08-27	12.810	12.850	12.610	12.710	12.710	4,090,425
2026-08-26	12.800	12.940	12.610	12.820	12.820	3,335,552
2026-08-25	12.420	12.820	12.380	12.800	12.800	3,499,698
2026-08-24	13.010	13.010	12.360	12.560	12.560	4,809,500
2026-08-21	12.800	12.950	12.560	12.920	12.920	3,203,511
2026-08-20	12.720	13.050	12.700	12.920	12.920	4,196,775
2026-08-19	13.300	13.380	12.680	12.710	12.710	6,316,125
2026-08-18	13.500	13.600	13.070	13.500	13.500	5,599,398
2026-08-17	13.420	13.600	13.200	13.520	13.520	5,972,419
2026-08-14	13.390	13.600	13.040	13.350	13.350	6,801,100
2026-08-13	13.700	13.880	13.280	13.290	13.290	8,483,895
2026-08-12	13.410	14.020	13.200	13.620	13.620	11,017,550
2026-08-11	13.510	13.530	13.050	13.350	13.350	5,367,752
2026-08-10	13.270	13.470	13.120	13.430	13.430	4,989,093
2026-08-07	13.530	13.540	12.880	13.340	13.340	8,589,856
2026-08-06	13.370	14.030	13.330	13.510	13.510	8,477,756
2026-08-05	13.380	13.880	13.350	13.540	13.540	9,759,948
2026-08-04	12.980	13.580	12.970	13.340	13.340	12,727,500
2026-08-03	12.510	12.890	12.380	12.800	12.800	10,332,929
2026-07-31	11.750	12.780	11.660	12.480	12.480	13,102,109
2026-07-30	12.120	12.280	11.590	11.650	11.650	7,801,600
2026-07-29	11.950	12.150	11.590	11.980	11.980	7,067,474
2026-07-28	11.710	12.200	11.650	11.950	11.950	5,408,200
2026-07-27	11.490	11.810	11.260	11.810	11.810	4,583,999
2026-07-24	11.770	11.770	11.360	11.430	11.430	4,696,500

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-04	0.0260 CNY
2021-05-21	0.0200 CNY
2020-06-30	0.0480 CNY
2019-07-11	0.1540 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.