Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.780	20.630	18.300	20.630	20.630	20,029,520
2023-05-04	19.290	19.600	18.330	18.750	18.750	10,874,006
2023-04-28	18.760	19.450	18.750	19.250	19.250	9,218,425
2023-04-27	19.340	19.610	18.010	18.740	18.740	14,858,544
2023-04-26	20.990	20.990	19.200	19.410	19.410	16,362,539
2023-04-25	20.760	21.360	20.440	21.050	21.050	10,468,613
2023-04-24	20.680	21.300	20.540	20.740	20.740	10,883,827
2023-04-21	22.500	22.500	20.750	20.750	20.750	18,027,322
2023-04-20	22.710	23.020	21.550	22.560	22.560	19,919,855
2023-04-19	22.540	23.740	22.450	23.100	23.100	22,930,070
2023-04-18	24.010	24.120	22.850	22.860	22.860	35,592,408
2023-04-17	28.560	28.900	25.390	25.390	25.390	26,404,432
2023-04-14	28.920	30.200	28.090	28.210	28.210	45,501,470
2023-04-13	26.560	29.140	26.260	28.110	28.110	44,753,178
2023-04-12	26.110	27.100	26.020	26.490	26.490	19,376,548
2023-04-11	25.340	27.200	24.800	26.550	26.550	21,917,996
2023-04-10	26.300	27.170	25.200	25.400	25.400	17,814,651
2023-04-07	26.010	26.700	25.710	26.480	26.480	15,934,888
2023-04-06	25.550	26.980	25.540	26.010	26.010	16,694,567
2023-04-04	25.960	26.430	25.500	25.840	25.840	15,186,117
2023-04-03	23.850	26.360	23.850	26.110	26.110	21,399,335
2023-03-31	23.690	24.230	23.260	24.180	24.180	10,108,916
2023-03-30	24.670	25.040	23.650	23.700	23.700	14,266,997
2023-03-29	25.600	25.640	24.380	24.760	24.760	13,808,604
2023-03-28	25.560	26.250	24.900	25.680	25.680	17,933,361
2023-03-27	26.320	26.660	25.000	25.540	25.540	26,026,450
2023-03-24	24.580	25.300	24.010	25.130	25.130	17,956,539
2023-03-23	22.840	24.860	22.670	24.810	24.810	21,105,413
2023-03-22	22.460	23.230	22.190	23.050	23.050	10,480,076
2023-03-21	22.710	23.080	22.150	22.350	22.350	11,796,341
2023-03-20	23.880	24.120	22.500	22.670	22.670	12,520,890
2023-03-17	22.500	23.450	22.420	23.220	23.220	11,633,085
2023-03-16	23.800	23.880	22.160	22.360	22.360	14,770,481
2023-03-15	24.680	24.970	23.810	23.960	23.960	9,352,739
2023-03-14	25.200	25.220	24.300	24.660	24.660	11,661,701
2023-03-13	23.760	25.400	23.530	25.400	25.400	16,878,320
2023-03-10	23.790	24.800	23.700	24.170	24.170	10,160,432
2023-03-09	24.520	24.650	23.710	24.020	24.020	8,737,143
2023-03-08	23.750	24.700	23.750	24.520	24.520	10,105,117
2023-03-07	24.690	25.670	23.860	24.120	24.120	13,519,166
2023-03-06	24.200	24.840	23.850	24.500	24.500	9,339,183
2023-03-03	24.320	24.430	23.510	24.290	24.290	8,682,124
2023-03-02	25.050	25.050	24.340	24.460	24.460	9,387,832
2023-03-01	24.150	25.200	24.080	25.020	25.020	15,517,699
2023-02-28	23.980	24.510	23.700	24.140	24.140	9,707,906
2023-02-27	23.880	24.470	23.370	23.610	23.610	6,806,300
2023-02-24	23.830	24.260	23.560	23.990	23.990	5,613,700
2023-02-23	24.680	24.680	23.580	23.810	23.810	8,558,114
2023-02-22	24.130	24.950	23.850	24.680	24.680	10,950,027
2023-02-21	24.940	25.150	24.080	24.290	24.290	8,319,781
2023-02-20	24.480	25.180	23.980	24.930	24.930	8,917,446
2023-02-17	25.210	25.230	23.560	24.230	24.230	15,245,085
2023-02-16	26.000	26.930	25.090	25.380	25.380	17,871,016
2023-02-15	25.100	26.400	24.900	26.180	26.180	16,593,641
2023-02-14	25.460	25.640	24.850	25.050	25.050	5,910,678
2023-02-13	25.080	25.880	25.080	25.310	25.310	8,933,046
2023-02-10	26.130	26.260	25.000	25.450	25.450	12,907,698
2023-02-09	25.550	26.590	25.420	26.330	26.330	10,186,614
2023-02-08	26.200	26.600	25.620	26.000	26.000	8,380,961
2023-02-07	27.300	27.380	26.000	26.220	26.220	13,599,575

← NewerPage 15 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.