Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.910	13.810	12.900	13.140	13.115	21,460,080
2022-05-10	12.280	12.910	12.210	12.790	12.766	13,246,122
2022-05-09	12.220	13.120	12.030	12.690	12.666	24,845,106
2022-05-06	11.700	13.130	11.030	12.580	12.556	25,177,364
2022-05-05	11.770	12.150	11.530	11.940	11.917	6,386,820
2022-04-29	11.760	11.940	11.460	11.770	11.748	7,524,026
2022-04-28	11.740	11.790	11.380	11.530	11.508	4,517,520
2022-04-27	10.900	11.800	10.820	11.740	11.718	7,984,568
2022-04-26	11.670	11.930	11.070	11.140	11.119	7,410,431
2022-04-25	12.760	12.810	11.700	11.700	11.678	7,436,777
2022-04-22	13.510	13.530	13.000	13.000	12.975	6,154,015
2022-04-21	14.110	14.310	13.380	13.400	13.374	6,116,248
2022-04-20	14.750	15.030	14.240	14.320	14.293	6,736,628
2022-04-19	15.060	15.160	14.770	14.860	14.832	5,490,030
2022-04-18	14.690	15.080	14.430	15.060	15.031	4,099,200
2022-04-15	15.180	15.260	14.670	14.870	14.842	6,097,957
2022-04-14	15.550	15.660	15.250	15.330	15.301	5,495,797
2022-04-13	15.740	15.740	15.100	15.270	15.241	6,249,392
2022-04-12	15.780	15.960	15.480	15.840	15.810	7,768,800
2022-04-11	16.320	16.350	15.520	15.680	15.650	9,799,500
2022-04-08	17.080	17.090	16.060	16.200	16.169	15,618,784
2022-04-07	17.970	18.540	16.680	16.990	16.958	18,160,258
2022-04-06	17.720	18.120	17.410	18.080	18.046	9,902,251
2022-04-01	17.480	18.250	17.030	17.720	17.686	12,216,790
2022-03-31	17.520	17.810	17.190	17.700	17.666	8,079,084
2022-03-30	17.700	17.760	17.260	17.550	17.517	7,145,101
2022-03-29	17.960	18.120	17.300	17.550	17.517	7,138,680
2022-03-28	17.740	18.450	17.560	18.000	17.966	8,328,160
2022-03-25	18.540	18.860	17.910	18.040	18.006	9,965,862
2022-03-24	19.140	19.280	17.930	18.300	18.265	12,248,004
2022-03-23	19.230	19.620	19.040	19.350	19.313	7,825,728
2022-03-22	19.020	19.840	18.880	19.280	19.243	10,383,588
2022-03-21	19.160	19.530	18.970	19.370	19.333	9,083,151
2022-03-18	19.980	20.140	18.900	19.340	19.303	16,056,150
2022-03-17	18.430	19.900	18.150	19.900	19.862	15,614,102
2022-03-16	17.590	18.400	17.100	18.090	18.056	11,224,406
2022-03-15	18.000	18.410	17.310	17.370	17.337	10,481,344
2022-03-14	18.180	18.820	18.000	18.000	17.966	9,384,126
2022-03-11	17.980	18.750	17.880	18.670	18.634	10,313,820
2022-03-10	19.310	19.500	18.450	18.580	18.545	12,197,478
2022-03-09	18.790	19.100	17.470	18.950	18.914	14,251,591
2022-03-08	19.020	19.800	18.530	18.800	18.764	15,441,503
2022-03-07	19.580	19.660	18.600	18.910	18.874	12,429,789
2022-03-04	20.500	20.500	19.500	19.590	19.553	12,158,136
2022-03-03	21.380	21.850	19.890	20.490	20.451	15,823,657
2022-03-02	21.690	21.770	21.130	21.380	21.339	6,906,908
2022-03-01	22.480	22.480	21.550	21.690	21.649	9,324,359
2022-02-28	22.020	22.500	21.390	22.200	22.158	13,378,151
2022-02-25	21.220	22.230	20.590	22.020	21.978	24,120,121
2022-02-24	23.010	23.580	21.510	21.510	21.469	22,950,060
2022-02-23	25.790	25.790	23.700	23.900	23.854	29,540,491
2022-02-22	24.800	26.980	24.000	25.510	25.461	38,240,533
2022-02-21	23.500	24.880	23.080	24.880	24.833	20,484,639
2022-02-18	23.500	23.960	22.160	22.620	22.577	24,587,727
2022-02-17	22.760	22.810	21.770	22.350	22.307	12,022,477
2022-02-16	24.140	24.910	22.440	22.840	22.796	21,641,660
2022-02-15	23.780	24.420	23.200	23.500	23.455	12,159,714
2022-02-14	24.500	24.940	23.200	24.130	24.084	14,354,656
2022-02-11	26.000	26.620	23.940	24.550	24.503	19,603,857
2022-02-10	27.000	27.490	25.000	26.600	26.549	23,648,868

← NewerPage 19 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.