Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.950	20.490	19.480	20.080	20.080	9,155,655
2023-07-31	19.740	20.550	19.520	19.960	19.960	10,072,740
2023-07-28	19.300	20.820	19.010	19.770	19.770	12,321,906
2023-07-27	19.080	19.230	18.900	18.930	18.930	2,542,766
2023-07-26	19.350	19.450	19.070	19.190	19.190	3,319,400
2023-07-25	19.230	19.630	19.040	19.430	19.430	5,139,186
2023-07-24	18.810	19.380	18.700	19.040	19.040	3,680,919
2023-07-21	18.890	19.050	18.610	18.890	18.890	3,842,411
2023-07-20	19.200	19.250	18.800	18.890	18.890	4,723,693
2023-07-19	19.420	19.550	19.160	19.310	19.310	3,674,700
2023-07-18	19.910	19.910	19.200	19.250	19.250	4,307,614
2023-07-17	20.100	20.270	19.590	19.710	19.710	6,246,106
2023-07-14	19.610	20.370	19.540	19.990	19.990	12,005,965
2023-07-13	18.960	20.390	18.700	19.670	19.670	13,235,530
2023-07-12	19.520	19.530	18.820	18.860	18.860	7,599,048
2023-07-11	20.200	20.200	19.450	19.580	19.580	5,901,262
2023-07-10	20.150	20.310	19.830	19.910	19.910	4,251,542
2023-07-07	20.830	20.900	19.770	20.140	20.140	7,203,996
2023-07-06	21.000	21.400	20.800	20.830	20.830	7,976,050
2023-07-05	21.080	21.770	20.890	21.000	21.000	14,164,381
2023-07-04	20.470	21.480	20.370	20.970	20.970	18,076,639
2023-07-03	18.980	20.940	18.680	20.940	20.940	13,822,208
2023-06-30	18.970	19.160	18.710	19.040	19.040	5,323,848
2023-06-29	18.850	19.200	18.770	19.030	19.030	4,714,738
2023-06-28	19.570	19.570	18.630	18.990	18.990	7,196,393
2023-06-27	19.760	20.130	19.570	19.640	19.640	6,102,322
2023-06-26	20.900	21.000	19.700	19.710	19.710	10,250,158
2023-06-21	22.150	22.150	21.100	21.100	21.100	9,210,034
2023-06-20	21.980	22.400	21.610	22.160	22.160	11,722,577
2023-06-19	21.700	22.100	21.660	21.950	21.950	10,611,113
2023-06-16	21.230	21.940	21.020	21.830	21.830	11,092,900
2023-06-15	21.680	21.830	21.200	21.260	21.260	9,732,197
2023-06-14	21.800	22.280	21.610	21.750	21.750	9,366,730
2023-06-13	21.540	21.940	21.240	21.800	21.800	9,665,179
2023-06-12	21.670	22.080	21.180	21.660	21.660	12,689,500
2023-06-09	21.200	21.900	21.030	21.560	21.560	10,547,949
2023-06-08	21.970	21.970	20.830	21.240	21.240	12,890,009
2023-06-07	21.570	22.210	21.150	21.540	21.540	14,024,116
2023-06-06	22.050	22.290	21.280	21.360	21.360	15,601,193
2023-06-05	22.270	22.990	20.920	22.490	22.490	26,200,564
2023-06-02	20.500	21.880	20.200	21.850	21.850	18,163,450
2023-06-01	19.760	20.450	19.570	20.250	20.250	8,803,425
2023-05-31	19.550	19.900	19.460	19.770	19.770	7,684,808
2023-05-30	18.960	19.620	18.500	19.490	19.490	8,237,037
2023-05-29	19.000	19.250	18.740	19.000	19.000	5,740,726
2023-05-26	18.390	18.880	18.290	18.810	18.810	5,340,356
2023-05-25	18.740	19.080	17.990	18.390	18.390	6,239,954
2023-05-24	18.670	18.920	18.480	18.740	18.740	3,935,877
2023-05-23	19.100	19.180	18.700	18.700	18.700	5,515,303
2023-05-22	19.250	19.270	18.920	19.060	19.060	4,063,200
2023-05-19	19.560	19.560	19.140	19.250	19.250	4,792,022
2023-05-18	19.370	19.600	19.110	19.590	19.590	6,934,354
2023-05-17	19.000	19.440	18.800	19.300	19.300	5,155,668
2023-05-16	19.750	19.820	18.940	19.040	19.040	5,973,669
2023-05-15	19.890	19.970	19.050	19.740	19.740	7,325,338
2023-05-12	20.710	20.790	19.870	19.880	19.880	6,936,445
2023-05-11	20.750	20.870	20.200	20.660	20.660	7,108,367
2023-05-10	20.890	21.290	20.250	20.620	20.620	9,925,739
2023-05-09	21.300	21.530	20.700	20.900	20.900	14,939,015
2023-05-08	20.900	21.920	20.390	21.620	21.620	24,882,157

← NewerPage 14 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.