Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.300	13.600	13.060	13.370	13.370	4,717,600
2024-04-29	12.980	13.350	12.980	13.300	13.300	4,288,748
2024-04-26	12.740	13.150	12.700	12.970	12.970	5,810,000
2024-04-25	12.670	12.870	12.450	12.690	12.690	3,635,600
2024-04-24	12.240	12.680	12.240	12.670	12.670	4,589,680
2024-04-23	12.050	12.370	12.020	12.280	12.280	2,842,640
2024-04-22	12.180	12.370	11.770	12.180	12.180	3,781,422
2024-04-19	12.170	12.660	12.090	12.360	12.360	6,543,542
2024-04-18	12.100	12.350	11.650	12.070	12.070	4,742,610
2024-04-17	11.440	12.110	11.440	11.990	11.990	5,204,614
2024-04-16	12.460	12.460	11.260	11.290	11.290	7,013,800
2024-04-15	12.720	12.780	11.900	12.200	12.200	6,847,538
2024-04-12	13.020	13.200	12.800	12.860	12.860	3,332,500
2024-04-11	12.960	13.200	12.850	12.900	12.900	3,508,438
2024-04-10	13.480	13.480	12.790	12.950	12.950	4,206,777
2024-04-09	13.350	13.550	13.160	13.360	13.360	3,785,170
2024-04-08	13.600	13.610	13.180	13.190	13.190	4,497,252
2024-04-03	14.230	14.230	13.530	13.650	13.650	6,458,320
2024-04-02	14.760	14.870	14.190	14.230	14.230	5,826,900
2024-04-01	14.520	14.890	14.430	14.750	14.750	6,367,513
2024-03-29	14.750	14.870	14.320	14.430	14.430	3,814,022
2024-03-28	14.500	14.980	14.400	14.880	14.880	8,968,062
2024-03-27	15.580	15.580	14.500	14.510	14.510	11,949,333
2024-03-26	15.590	16.150	15.350	15.610	15.610	12,789,310
2024-03-25	15.510	16.260	15.180	15.850	15.850	19,063,702
2024-03-22	15.100	16.400	14.830	15.790	15.790	18,797,454
2024-03-21	15.150	15.540	14.920	15.340	15.340	13,747,271
2024-03-20	15.030	15.150	14.900	15.120	15.120	10,154,346
2024-03-19	15.120	15.600	14.940	15.000	15.000	17,840,183
2024-03-18	14.520	14.890	14.350	14.870	14.870	12,444,805
2024-03-15	14.750	14.750	14.300	14.560	14.560	11,697,317
2024-03-14	15.000	15.270	14.400	14.830	14.830	25,269,701
2024-03-13	14.300	15.470	14.130	15.470	15.470	30,839,613
2024-03-12	13.730	14.130	13.720	14.060	14.060	8,777,322
2024-03-11	13.160	13.710	13.140	13.700	13.700	7,313,358
2024-03-08	13.000	13.240	12.820	13.220	13.220	5,200,793
2024-03-07	13.400	13.510	12.950	13.000	13.000	5,337,748
2024-03-06	13.210	13.530	13.110	13.300	13.300	5,659,500
2024-03-05	13.400	13.440	13.020	13.180	13.180	6,741,831
2024-03-04	13.750	13.760	13.210	13.510	13.510	7,405,810
2024-03-01	13.130	13.570	13.000	13.570	13.570	9,164,310
2024-02-29	12.200	13.050	12.040	13.040	13.040	8,357,715
2024-02-28	13.890	14.100	12.470	12.470	12.470	14,845,475
2024-02-27	12.940	13.850	12.830	13.850	13.850	9,335,970
2024-02-26	13.000	13.380	12.710	13.070	13.070	9,962,306
2024-02-23	12.570	13.000	12.200	12.950	12.950	10,091,109
2024-02-22	11.730	12.280	11.730	12.280	12.280	9,058,434
2024-02-21	11.210	12.000	11.190	11.630	11.630	8,083,419
2024-02-20	11.340	11.710	11.010	11.520	11.520	8,381,564
2024-02-19	10.630	11.430	10.630	11.340	11.340	10,157,753
2024-02-08	9.660	10.410	9.460	10.410	10.410	10,089,852
2024-02-07	10.040	10.050	9.200	9.460	9.460	11,741,448
2024-02-06	9.080	10.440	9.040	10.040	10.040	10,675,295
2024-02-05	10.900	10.970	10.040	10.040	10.040	8,045,090
2024-02-02	11.990	12.220	10.720	11.160	11.160	6,806,088
2024-02-01	11.890	12.140	11.510	11.880	11.880	5,196,306
2024-01-31	12.770	12.800	11.890	11.920	11.920	5,410,454
2024-01-30	13.240	13.330	12.770	12.800	12.800	4,132,100
2024-01-29	13.820	13.960	13.200	13.250	13.250	4,986,500
2024-01-26	13.860	14.110	13.760	13.830	13.830	4,702,785

← NewerPage 11 of 21 · 1,212 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.