Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.070	10.190	9.930	10.140	10.140	1,782,400
2024-07-26	9.980	10.090	9.880	10.070	10.070	1,909,600
2024-07-25	9.900	10.100	9.750	9.980	9.980	2,184,186
2024-07-24	10.030	10.190	9.940	9.950	9.950	3,129,500
2024-07-23	10.380	10.420	10.180	10.180	10.180	2,438,208
2024-07-22	10.190	10.470	10.190	10.370	10.370	3,644,540
2024-07-19	9.870	10.180	9.840	10.130	10.130	2,792,640
2024-07-18	10.010	10.100	9.670	9.970	9.970	3,501,300
2024-07-17	10.350	10.350	10.000	10.000	10.000	2,177,300
2024-07-16	10.200	10.330	10.000	10.210	10.210	2,299,658
2024-07-15	10.510	10.540	10.150	10.200	10.200	1,721,200
2024-07-12	10.530	10.680	10.370	10.430	10.430	2,278,925
2024-07-11	10.280	10.570	10.210	10.530	10.530	3,090,218
2024-07-10	10.100	10.290	9.980	10.090	10.090	2,633,288
2024-07-09	10.090	10.220	9.760	10.190	10.190	3,366,500
2024-07-08	10.410	10.410	10.000	10.090	10.090	2,569,148
2024-07-05	10.300	10.300	10.300	10.300	10.300	0
2024-07-04	10.610	10.770	10.260	10.300	10.300	3,092,800
2024-07-03	10.880	10.910	10.600	10.610	10.610	2,571,700
2024-07-02	10.530	11.050	10.530	10.880	10.880	4,280,773
2024-07-01	10.420	10.580	10.250	10.570	10.570	2,442,369
2024-06-28	10.600	10.790	10.470	10.480	10.480	3,368,258
2024-06-27	10.970	11.030	10.610	10.660	10.660	4,235,836
2024-06-26	10.310	10.990	10.230	10.970	10.970	4,801,829
2024-06-25	10.610	10.750	10.200	10.310	10.310	3,249,600
2024-06-24	11.000	11.050	10.560	10.610	10.610	3,565,250
2024-06-21	11.140	11.180	10.930	11.050	11.050	2,579,800
2024-06-20	11.570	11.700	11.240	11.270	11.270	4,074,486
2024-06-19	11.570	11.660	11.430	11.580	11.580	4,696,421
2024-06-18	11.050	11.640	11.050	11.550	11.550	6,372,750
2024-06-17	11.110	11.280	11.100	11.140	11.140	2,551,817
2024-06-14	11.040	11.280	10.970	11.230	11.230	2,415,681
2024-06-13	10.970	11.280	10.970	11.150	11.150	3,351,866
2024-06-12	10.910	11.200	10.900	11.050	11.050	3,643,348
2024-06-11	10.520	11.060	10.250	10.920	10.920	5,342,501
2024-06-07	10.400	10.670	10.340	10.510	10.510	5,242,549
2024-06-06	11.030	11.120	10.100	10.350	10.350	8,434,978
2024-06-05	11.130	11.270	10.930	11.030	11.030	3,559,937
2024-06-04	11.450	11.450	10.820	11.140	11.140	7,712,972
2024-06-03	12.200	12.280	11.800	11.860	11.860	3,335,200
2024-05-31	11.900	12.300	11.900	12.230	12.230	3,858,736
2024-05-30	12.000	12.060	11.700	11.990	11.990	2,619,827
2024-05-29	12.110	12.200	11.930	11.970	11.970	1,855,064
2024-05-28	12.190	12.340	11.930	12.060	12.060	2,012,000
2024-05-27	12.070	12.270	11.820	12.180	12.180	3,108,160
2024-05-24	12.430	12.600	12.180	12.180	12.180	4,129,500
2024-05-23	12.610	13.150	12.440	12.450	12.450	7,522,793
2024-05-22	12.380	12.650	12.340	12.610	12.610	2,489,713
2024-05-21	12.580	12.670	12.450	12.490	12.490	2,642,500
2024-05-20	12.780	12.870	12.530	12.640	12.640	4,375,286
2024-05-17	12.500	13.030	12.450	12.790	12.790	4,464,922
2024-05-16	12.420	12.670	12.360	12.530	12.530	2,847,600
2024-05-15	12.550	12.670	12.350	12.420	12.420	2,130,051
2024-05-14	12.220	12.740	12.060	12.580	12.580	5,841,414
2024-05-13	12.560	12.560	12.130	12.220	12.220	3,420,600
2024-05-10	12.960	13.050	12.620	12.680	12.680	2,746,600
2024-05-09	12.960	13.000	12.860	12.960	12.960	3,113,142
2024-05-08	13.170	13.170	12.800	12.870	12.870	2,961,500
2024-05-07	13.070	13.280	13.050	13.170	13.170	3,147,100
2024-05-06	13.550	13.600	13.120	13.150	13.150	5,213,280

← NewerPage 10 of 21 · 1,219 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.