Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.900	16.390	14.790	16.390	16.390	43,283,052
2022-08-03	13.940	15.370	13.910	14.900	14.900	41,888,245
2022-08-02	14.660	14.890	13.700	13.970	13.970	26,452,548
2022-08-01	14.520	15.760	14.330	14.520	14.520	38,268,316
2022-07-29	13.410	14.760	13.300	14.760	14.760	28,640,674
2022-07-28	13.670	13.680	13.290	13.420	13.420	6,608,671
2022-07-27	13.470	13.940	13.430	13.500	13.500	5,992,103
2022-07-26	13.000	13.650	13.000	13.520	13.520	10,454,000
2022-07-25	13.250	13.330	12.910	13.000	13.000	3,793,504
2022-07-22	13.350	13.430	13.000	13.190	13.190	5,447,724
2022-07-21	13.310	13.550	13.260	13.370	13.370	6,268,711
2022-07-20	13.560	13.690	13.250	13.350	13.350	9,511,065
2022-07-19	12.590	13.350	12.410	13.300	13.300	12,324,456
2022-07-18	12.290	12.560	12.290	12.530	12.530	4,799,660
2022-07-15	12.450	12.510	12.180	12.280	12.280	5,312,400
2022-07-14	12.590	12.850	12.400	12.560	12.560	4,500,400
2022-07-13	12.210	12.640	12.210	12.610	12.610	4,531,308
2022-07-12	12.880	12.890	12.450	12.550	12.550	4,485,395
2022-07-11	13.070	13.070	12.670	12.850	12.850	4,549,121
2022-07-08	12.810	13.390	12.790	13.120	13.120	7,127,556
2022-07-07	12.670	13.180	12.630	12.900	12.900	7,186,792
2022-07-06	13.580	13.800	12.620	12.760	12.760	15,957,904
2022-07-05	13.380	13.580	13.020	13.270	13.270	7,604,928
2022-07-04	13.500	13.670	13.290	13.470	13.470	5,594,182
2022-07-01	13.790	13.930	13.510	13.620	13.594	7,529,684
2022-06-30	14.000	14.030	13.660	13.770	13.744	6,939,091
2022-06-29	14.300	14.440	13.750	13.800	13.774	11,083,429
2022-06-28	14.170	14.300	13.840	14.300	14.273	10,877,996
2022-06-27	14.480	14.490	14.130	14.170	14.143	9,883,667
2022-06-24	14.190	14.880	14.190	14.390	14.363	15,425,659
2022-06-23	14.870	15.080	13.990	14.210	14.183	18,097,545
2022-06-22	14.390	14.780	14.240	14.390	14.363	14,420,534
2022-06-21	14.440	14.810	14.190	14.330	14.303	20,737,950
2022-06-20	13.590	14.950	13.560	14.580	14.552	24,570,474
2022-06-17	13.100	14.000	13.100	13.850	13.824	34,144,887
2022-06-16	14.190	14.190	14.190	14.190	14.163	3,073,100
2022-06-15	16.010	16.700	15.770	15.770	15.740	14,748,995
2022-06-14	16.800	17.320	15.610	16.220	16.189	19,482,403
2022-06-13	16.990	17.770	16.590	17.220	17.187	21,489,558
2022-06-10	17.180	17.650	16.770	17.130	17.097	17,988,865
2022-06-09	18.000	18.490	16.760	16.960	16.928	30,420,448
2022-06-08	16.180	17.930	16.170	17.930	17.896	25,643,262
2022-06-07	15.520	16.600	15.510	16.300	16.269	27,123,641
2022-06-06	15.040	16.360	14.540	15.820	15.790	35,845,782
2022-06-02	13.480	14.870	13.360	14.870	14.842	18,507,616
2022-06-01	13.370	13.760	13.260	13.520	13.494	9,941,100
2022-05-31	13.210	13.300	12.710	13.250	13.225	9,942,860
2022-05-30	13.250	13.320	13.040	13.320	13.295	6,754,137
2022-05-27	13.430	13.590	13.070	13.200	13.175	8,333,600
2022-05-26	13.690	13.830	13.060	13.460	13.434	13,161,700
2022-05-25	13.460	14.190	13.380	13.770	13.744	16,044,175
2022-05-24	14.440	14.800	13.440	13.480	13.454	25,024,243
2022-05-23	13.080	14.290	13.020	14.290	14.263	20,232,661
2022-05-20	13.140	13.300	12.800	12.990	12.965	9,442,663
2022-05-19	13.040	13.340	12.930	13.100	13.075	9,205,700
2022-05-18	13.600	14.270	13.180	13.230	13.205	14,149,537
2022-05-17	13.390	13.430	13.020	13.300	13.275	5,262,600
2022-05-16	13.520	13.620	13.210	13.290	13.265	7,755,557
2022-05-13	13.310	13.360	13.000	13.150	13.125	8,189,846
2022-05-12	13.100	13.560	12.960	13.190	13.165	10,464,400

← NewerPage 18 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.