Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.990	28.200	26.500	27.750	27.750	15,954,061
2023-02-03	25.710	27.280	25.300	26.810	26.810	12,064,089
2023-02-02	26.030	26.800	25.640	25.760	25.760	8,945,677
2023-02-01	25.050	26.200	25.050	26.010	26.010	8,984,213
2023-01-31	25.380	25.880	25.030	25.100	25.100	8,366,692
2023-01-30	26.000	26.000	24.300	25.750	25.750	13,603,043
2023-01-20	24.340	26.360	24.070	25.050	25.050	15,095,152
2023-01-19	23.510	24.800	23.230	24.240	24.240	14,479,592
2023-01-18	22.010	23.850	21.810	23.530	23.530	14,796,318
2023-01-17	22.450	22.820	22.060	22.180	22.180	5,069,651
2023-01-16	22.410	23.100	22.270	22.470	22.470	7,931,488
2023-01-13	22.510	22.650	22.020	22.260	22.260	5,669,094
2023-01-12	22.600	23.200	22.010	22.510	22.510	8,616,288
2023-01-11	23.300	23.320	22.320	22.350	22.350	8,552,019
2023-01-10	23.160	23.790	22.810	23.320	23.320	6,981,511
2023-01-09	23.400	23.620	23.110	23.300	23.300	7,067,584
2023-01-06	23.800	23.900	23.160	23.370	23.370	8,291,565
2023-01-05	23.290	23.970	22.730	23.690	23.690	13,545,588
2023-01-04	22.900	23.750	22.610	23.390	23.390	21,377,789
2023-01-03	20.670	22.610	20.480	22.610	22.610	20,668,742
2022-12-30	20.420	20.990	20.200	20.550	20.550	8,459,298
2022-12-29	20.370	21.180	20.100	20.380	20.380	10,870,973
2022-12-28	20.830	21.020	20.270	20.320	20.320	6,300,678
2022-12-27	21.100	21.450	20.420	21.000	21.000	7,820,623
2022-12-26	20.590	21.060	20.320	20.800	20.800	5,771,682
2022-12-23	19.700	21.050	19.700	20.590	20.590	8,917,493
2022-12-22	20.170	20.490	19.860	19.970	19.970	4,801,915
2022-12-21	20.430	20.650	19.830	20.240	20.240	8,191,690
2022-12-20	22.270	22.590	19.820	20.410	20.410	15,126,561
2022-12-19	22.050	22.300	21.200	21.470	21.470	6,093,992
2022-12-16	23.200	23.200	21.890	21.980	21.980	9,598,514
2022-12-15	23.400	24.240	22.700	23.420	23.420	7,899,449
2022-12-14	24.000	24.800	23.580	23.700	23.700	7,593,200
2022-12-13	24.440	24.650	23.450	24.210	24.210	7,207,996
2022-12-12	23.750	24.880	23.600	24.450	24.450	10,225,939
2022-12-09	23.440	23.910	23.210	23.650	23.650	5,403,969
2022-12-08	23.920	23.950	23.330	23.560	23.560	6,236,589
2022-12-07	25.360	25.360	23.580	24.000	24.000	13,362,411
2022-12-06	25.800	25.970	25.000	25.410	25.410	7,281,212
2022-12-05	25.250	26.250	25.000	25.930	25.930	10,752,140
2022-12-02	25.030	26.070	24.810	25.060	25.060	14,053,597
2022-12-01	23.400	25.780	23.320	25.490	25.490	20,172,422
2022-11-30	24.560	24.560	23.300	23.440	23.440	10,757,001
2022-11-29	23.270	24.630	23.270	24.570	24.570	10,878,062
2022-11-28	23.020	24.280	22.770	23.600	23.600	8,249,124
2022-11-25	24.210	24.210	23.330	23.550	23.550	6,823,323
2022-11-24	24.250	24.650	23.500	24.260	24.260	8,378,944
2022-11-23	24.400	25.170	23.500	24.250	24.250	10,062,595
2022-11-22	24.850	25.040	24.060	24.240	24.240	10,131,666
2022-11-21	25.470	26.030	23.800	25.210	25.210	20,097,090
2022-11-18	28.020	28.220	25.640	26.000	26.000	20,893,219
2022-11-17	26.080	28.490	25.140	28.490	28.490	21,500,853
2022-11-16	25.900	27.400	25.310	25.900	25.900	15,158,891
2022-11-15	24.800	27.480	24.550	26.290	26.290	26,403,297
2022-11-14	23.150	25.520	22.920	24.980	24.980	22,256,028
2022-11-11	25.100	25.280	23.130	23.200	23.200	16,893,844
2022-11-10	23.780	26.500	23.770	24.630	24.630	20,772,399
2022-11-09	24.420	24.800	23.770	24.250	24.250	12,948,722
2022-11-08	24.090	25.250	23.920	24.940	24.940	20,198,035
2022-11-07	25.000	25.750	23.210	24.430	24.430	18,277,340

← NewerPage 16 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.