Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.490	25.800	23.750	25.040	25.040	17,883,755
2022-11-03	24.260	25.100	23.650	24.100	24.100	17,765,925
2022-11-02	25.250	25.250	23.900	24.870	24.870	19,132,695
2022-11-01	26.050	26.300	24.900	25.380	25.380	16,688,830
2022-10-31	25.480	27.890	25.100	26.180	26.180	19,957,229
2022-10-28	25.500	26.660	24.890	25.580	25.580	16,800,597
2022-10-27	26.910	27.000	25.610	25.750	25.750	22,412,852
2022-10-26	23.700	26.060	23.490	26.060	26.060	19,854,461
2022-10-25	24.510	24.980	23.410	23.690	23.690	21,588,221
2022-10-24	25.100	26.200	24.590	25.200	25.200	23,916,876
2022-10-21	23.520	25.300	22.160	24.600	24.600	26,779,993
2022-10-20	22.990	25.100	22.600	24.050	24.050	26,881,350
2022-10-19	22.660	23.620	21.920	22.980	22.980	21,066,285
2022-10-18	22.920	23.300	22.130	22.980	22.980	20,508,701
2022-10-17	21.700	24.070	21.700	23.300	23.300	32,826,339
2022-10-14	21.870	22.220	20.800	21.880	21.880	35,389,495
2022-10-13	20.270	21.650	19.850	21.650	21.650	37,691,438
2022-10-12	17.690	19.680	17.540	19.680	19.680	20,753,235
2022-10-11	17.240	18.210	17.180	17.890	17.890	11,120,287
2022-10-10	16.800	17.520	16.450	17.200	17.200	11,860,011
2022-09-30	17.400	17.800	16.780	16.800	16.800	8,991,768
2022-09-29	17.640	18.350	17.390	17.560	17.560	12,803,187
2022-09-28	18.600	18.850	17.400	17.400	17.400	13,654,406
2022-09-27	18.650	19.100	17.600	18.960	18.960	18,042,840
2022-09-26	18.950	19.500	18.400	18.570	18.570	15,936,817
2022-09-23	20.430	20.900	18.970	19.000	19.000	19,801,420
2022-09-22	19.480	21.790	19.350	20.680	20.680	27,643,971
2022-09-21	20.030	20.110	19.330	19.840	19.840	16,287,317
2022-09-20	20.300	20.650	19.700	20.500	20.500	24,552,462
2022-09-19	21.070	21.850	19.900	20.710	20.710	43,621,633
2022-09-16	19.000	20.700	18.970	20.700	20.700	26,057,338
2022-09-15	20.000	20.860	18.580	18.820	18.820	30,161,731
2022-09-14	18.800	19.980	18.380	19.870	19.870	24,750,604
2022-09-13	18.470	20.000	18.050	19.250	19.250	24,125,625
2022-09-09	18.000	18.620	17.400	18.340	18.340	15,790,357
2022-09-08	18.350	18.420	17.590	17.880	17.880	16,531,171
2022-09-07	18.380	19.130	17.970	18.500	18.500	21,063,541
2022-09-06	18.330	18.690	17.700	18.260	18.260	17,154,493
2022-09-05	17.930	18.380	17.410	18.320	18.320	20,534,710
2022-09-02	17.680	18.600	17.330	18.200	18.200	34,608,140
2022-09-01	16.300	17.640	16.300	17.640	17.640	19,887,010
2022-08-31	16.550	17.100	15.840	16.040	16.040	13,985,040
2022-08-30	16.990	17.380	16.180	16.370	16.370	10,816,690
2022-08-29	16.350	17.220	16.050	16.830	16.830	12,457,334
2022-08-26	18.010	18.190	16.700	16.960	16.960	22,311,268
2022-08-25	18.650	19.140	17.620	18.210	18.210	25,193,431
2022-08-24	17.960	19.840	17.680	18.930	18.930	51,693,789
2022-08-23	16.510	18.040	16.450	18.040	18.040	34,840,760
2022-08-22	16.490	16.760	16.010	16.400	16.400	10,909,560
2022-08-19	16.980	17.240	16.300	16.320	16.320	13,702,993
2022-08-18	16.890	17.270	16.170	16.950	16.950	14,882,462
2022-08-17	17.440	17.480	16.660	16.710	16.710	18,010,505
2022-08-16	17.100	17.680	16.900	17.580	17.580	18,210,576
2022-08-15	17.190	17.430	16.520	17.300	17.300	18,201,639
2022-08-12	17.160	17.570	16.780	17.280	17.280	20,623,203
2022-08-11	17.200	17.450	16.920	17.200	17.200	17,412,833
2022-08-10	17.660	17.780	16.920	17.130	17.130	29,155,269
2022-08-09	18.000	19.320	17.620	17.750	17.750	35,057,041
2022-08-08	16.770	18.850	16.220	18.850	18.850	32,730,951
2022-08-05	16.890	17.880	15.900	17.140	17.140	40,833,287

← NewerPage 17 of 21 · 1,219 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.