Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.860	16.930	16.600	16.650	16.650	3,392,129
2023-10-31	17.070	17.150	16.610	16.820	16.820	4,288,514
2023-10-30	16.720	17.050	16.670	17.030	17.030	4,858,964
2023-10-27	16.860	16.920	16.580	16.810	16.810	4,831,588
2023-10-26	16.600	17.180	16.520	16.990	16.990	5,972,146
2023-10-25	15.900	16.960	15.900	16.770	16.770	9,172,290
2023-10-24	15.820	16.350	15.680	15.890	15.890	5,780,380
2023-10-23	16.700	16.700	15.580	15.730	15.730	7,379,521
2023-10-20	17.580	17.750	16.880	16.880	16.880	7,464,612
2023-10-19	18.020	18.300	17.600	17.760	17.760	6,490,744
2023-10-18	19.320	19.320	17.580	18.030	18.030	12,875,715
2023-10-17	19.250	19.520	18.950	19.240	19.240	5,734,161
2023-10-16	18.780	19.850	18.720	19.550	19.550	9,759,482
2023-10-13	19.300	19.380	18.830	18.980	18.980	5,857,950
2023-10-12	19.490	19.600	19.250	19.470	19.470	5,114,337
2023-10-11	19.670	19.670	19.260	19.400	19.400	6,160,505
2023-10-10	19.380	19.880	19.270	19.680	19.680	9,478,691
2023-10-09	18.830	19.950	18.720	19.330	19.330	7,952,123
2023-09-28	18.750	18.920	18.440	18.900	18.900	5,283,581
2023-09-27	18.830	19.080	18.720	18.720	18.720	4,540,224
2023-09-26	19.030	19.210	18.810	18.900	18.900	4,033,321
2023-09-25	19.070	19.280	18.900	19.130	19.130	4,471,875
2023-09-22	18.900	19.290	18.750	19.200	19.200	7,249,498
2023-09-21	18.700	19.100	18.360	18.980	18.980	4,292,500
2023-09-20	18.720	19.300	18.720	19.070	19.070	5,705,918
2023-09-19	19.070	19.160	18.790	18.800	18.800	4,930,700
2023-09-18	19.240	19.330	18.950	19.070	19.070	4,080,200
2023-09-15	19.700	19.700	19.110	19.240	19.240	5,719,200
2023-09-14	19.880	20.100	19.630	19.700	19.700	4,851,991
2023-09-13	20.880	20.880	19.640	19.880	19.880	11,945,288
2023-09-12	20.850	21.200	20.710	20.900	20.900	7,795,389
2023-09-11	20.920	21.350	20.680	21.060	21.060	11,356,349
2023-09-08	20.650	21.500	20.210	21.100	21.100	13,361,971
2023-09-07	20.540	21.240	20.380	20.950	20.950	17,578,621
2023-09-06	20.690	20.870	20.390	20.780	20.780	22,768,705
2023-09-05	19.500	21.450	19.350	21.340	21.340	32,040,876
2023-09-04	19.580	19.620	19.100	19.500	19.500	6,962,089
2023-09-01	19.910	20.050	19.440	19.580	19.580	4,186,024
2023-08-31	19.830	20.110	19.560	19.920	19.920	7,052,979
2023-08-30	19.000	20.660	18.880	20.160	20.160	13,924,338
2023-08-29	18.280	19.180	18.080	19.000	19.000	8,307,103
2023-08-28	19.770	19.800	18.220	18.400	18.400	8,015,475
2023-08-25	20.380	20.380	18.650	18.650	18.650	14,644,587
2023-08-24	21.220	21.500	20.440	20.720	20.720	10,682,468
2023-08-23	21.600	21.850	21.050	21.130	21.130	11,224,599
2023-08-22	20.880	21.650	20.420	21.620	21.620	16,505,216
2023-08-21	19.980	21.120	19.850	20.350	20.350	10,030,925
2023-08-18	20.670	21.270	19.970	19.980	19.980	7,670,866
2023-08-17	20.150	20.930	19.860	20.650	20.650	6,309,084
2023-08-16	20.660	20.880	20.190	20.260	20.260	5,803,991
2023-08-15	21.010	21.560	20.370	20.740	20.740	6,955,108
2023-08-14	20.200	20.990	19.900	20.920	20.920	9,668,625
2023-08-11	20.950	21.180	20.290	20.330	20.330	8,098,407
2023-08-10	21.410	21.680	21.040	21.180	21.180	10,373,118
2023-08-09	20.870	22.500	20.800	21.840	21.840	22,325,322
2023-08-08	20.770	21.680	20.520	21.120	21.120	14,350,155
2023-08-07	20.670	20.880	20.310	20.730	20.730	10,620,773
2023-08-04	19.950	20.730	19.830	20.300	20.300	10,389,919
2023-08-03	19.920	19.970	19.680	19.820	19.820	3,649,190
2023-08-02	19.810	20.070	19.700	20.000	20.000	4,801,614

← NewerPage 13 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.