Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.250	13.920	13.020	13.900	13.900	6,126,334
2024-01-24	13.180	13.330	12.740	13.250	13.250	5,012,455
2024-01-23	12.870	13.210	12.680	13.090	13.090	5,583,838
2024-01-22	14.040	14.040	12.770	12.850	12.850	5,673,167
2024-01-19	14.120	14.140	13.840	13.840	13.840	3,488,858
2024-01-18	14.010	14.290	13.610	14.070	14.070	5,642,667
2024-01-17	14.500	14.540	14.130	14.130	14.130	3,395,175
2024-01-16	14.680	14.680	14.220	14.520	14.520	5,049,133
2024-01-15	15.060	15.060	14.590	14.730	14.730	5,893,468
2024-01-12	15.500	15.600	15.050	15.050	15.050	5,834,257
2024-01-11	14.750	15.550	14.750	15.460	15.460	9,371,551
2024-01-10	15.640	15.690	14.790	14.800	14.800	9,262,200
2024-01-09	16.200	16.310	15.500	15.700	15.700	7,557,003
2024-01-08	16.400	16.590	16.130	16.140	16.140	4,038,400
2024-01-05	17.270	17.280	16.510	16.620	16.620	4,544,900
2024-01-04	17.090	17.190	16.880	17.010	17.010	3,573,554
2024-01-03	17.200	17.220	16.760	17.110	17.110	6,993,468
2024-01-02	17.840	17.940	17.300	17.300	17.300	8,588,798
2023-12-29	17.800	17.950	17.600	17.800	17.800	9,317,464
2023-12-28	17.800	18.030	17.340	17.760	17.760	17,737,336
2023-12-27	17.630	19.160	17.630	18.200	18.200	22,307,063
2023-12-26	17.680	17.810	17.270	17.420	17.420	3,677,000
2023-12-25	18.080	18.290	17.550	17.680	17.680	5,128,400
2023-12-22	18.150	18.500	17.910	18.040	18.040	4,628,800
2023-12-21	17.820	18.290	17.650	18.180	18.180	5,470,471
2023-12-20	18.710	18.860	17.900	17.930	17.930	7,255,957
2023-12-19	18.580	19.140	18.500	18.820	18.820	5,725,107
2023-12-18	18.660	19.190	18.660	18.730	18.730	5,031,868
2023-12-15	18.950	19.200	18.660	18.780	18.780	6,105,360
2023-12-14	19.800	19.950	18.980	19.010	19.010	11,183,166
2023-12-13	19.470	20.770	19.390	19.730	19.730	20,381,783
2023-12-12	19.260	19.660	19.100	19.580	19.580	10,350,864
2023-12-11	18.800	19.370	18.530	19.230	19.230	7,770,281
2023-12-08	19.300	19.880	18.880	19.100	19.100	12,789,991
2023-12-07	18.800	20.000	18.620	19.300	19.300	19,619,338
2023-12-06	17.700	18.700	17.520	18.200	18.200	7,664,927
2023-12-05	18.330	18.810	17.790	17.820	17.820	6,233,270
2023-12-04	18.180	18.800	18.160	18.490	18.490	8,381,300
2023-12-01	17.500	18.400	17.170	18.220	18.220	11,225,673
2023-11-30	17.360	17.430	17.000	17.150	17.150	3,478,000
2023-11-29	17.600	17.680	17.400	17.400	17.400	3,785,600
2023-11-28	17.830	17.920	17.500	17.670	17.670	4,641,764
2023-11-27	17.450	18.660	17.410	17.840	17.840	8,176,177
2023-11-24	18.350	18.400	17.400	17.470	17.470	5,474,400
2023-11-23	18.020	18.290	17.810	18.160	18.160	3,572,645
2023-11-22	18.220	18.500	18.010	18.010	18.010	3,487,786
2023-11-21	18.660	18.720	18.110	18.230	18.230	4,704,489
2023-11-20	18.630	18.860	18.590	18.660	18.660	4,032,606
2023-11-17	18.520	18.760	18.460	18.640	18.640	3,777,600
2023-11-16	18.900	19.030	18.600	18.620	18.620	4,954,451
2023-11-15	19.050	19.290	18.770	18.990	18.990	8,521,161
2023-11-14	18.600	18.890	18.430	18.770	18.770	5,288,129
2023-11-13	18.040	18.560	18.040	18.490	18.490	5,845,981
2023-11-10	18.090	18.220	17.870	17.950	17.950	3,519,923
2023-11-09	18.100	18.650	18.030	18.250	18.250	6,798,694
2023-11-08	17.990	18.490	17.750	18.200	18.200	10,621,667
2023-11-07	17.410	17.670	17.180	17.650	17.650	6,247,829
2023-11-06	16.850	17.490	16.820	17.400	17.400	5,983,599
2023-11-03	16.560	16.880	16.520	16.820	16.820	3,812,214
2023-11-02	16.680	16.940	16.540	16.560	16.560	3,258,358

← NewerPage 12 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.