Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.640	11.970	11.550	11.890	11.890	5,850,000
2026-07-22	11.650	11.940	11.550	11.650	11.650	6,579,000
2026-07-21	11.610	11.800	10.800	11.750	11.750	10,859,504
2026-07-20	11.890	12.370	11.430	11.620	11.620	8,381,100
2026-07-17	12.600	12.740	11.630	11.890	11.890	9,050,300
2026-07-16	12.300	13.050	12.300	12.680	12.680	5,501,894
2026-07-15	12.490	13.080	12.490	12.700	12.700	6,439,748
2026-07-14	12.930	12.930	12.240	12.770	12.770	6,976,545
2026-07-13	13.620	13.660	12.780	12.810	12.810	7,384,041
2026-07-10	13.170	14.120	13.040	13.560	13.560	8,108,310
2026-07-09	13.040	13.330	12.800	13.300	13.300	6,956,706
2026-07-08	12.780	13.490	12.780	13.200	13.200	7,607,549
2026-07-07	13.320	13.360	12.770	12.780	12.780	5,855,191
2026-07-06	13.870	13.880	13.280	13.290	13.290	6,266,520
2026-07-03	14.110	14.230	13.850	13.860	13.860	6,720,085
2026-07-02	14.590	14.750	13.980	14.060	14.060	8,499,920
2026-07-01	14.060	15.040	14.040	14.600	14.600	10,857,780
2026-06-30	13.750	14.090	13.510	14.050	14.050	5,944,177
2026-06-29	13.990	14.050	13.500	13.720	13.720	8,046,800
2026-06-26	14.700	14.700	13.860	13.990	13.990	9,427,300
2026-06-25	15.250	15.320	14.660	14.720	14.720	8,461,454
2026-06-24	15.420	15.550	15.000	15.310	15.310	6,599,639
2026-06-23	15.650	15.910	15.480	15.590	15.590	7,939,413
2026-06-22	15.830	15.900	15.180	15.700	15.700	8,547,364
2026-06-18	15.910	16.170	15.630	15.870	15.870	6,793,000
2026-06-17	16.130	16.390	15.800	15.930	15.930	6,569,500
2026-06-16	16.200	16.490	15.710	16.280	16.280	7,800,940
2026-06-15	16.580	16.650	16.200	16.300	16.300	7,073,402
2026-06-12	16.550	16.840	16.140	16.210	16.210	7,778,503
2026-06-11	16.720	16.970	16.080	16.350	16.350	8,536,300
2026-06-10	17.330	17.670	16.700	17.050	17.050	8,313,111
2026-06-09	17.530	18.080	17.260	17.530	17.530	11,476,900
2026-06-08	16.750	17.780	16.730	17.130	17.130	9,977,544
2026-06-05	17.800	18.100	17.460	17.630	17.630	11,256,212
2026-06-04	18.320	18.400	17.520	18.010	18.010	15,379,796
2026-06-03	17.130	18.880	17.100	18.410	18.410	25,487,067
2026-06-02	17.730	17.800	16.760	17.340	17.340	20,924,103
2026-06-01	16.010	17.690	16.010	17.690	17.690	20,429,403
2026-05-29	16.800	17.340	15.900	16.080	16.080	12,226,663
2026-05-28	16.940	17.000	15.910	16.650	16.650	13,490,114
2026-05-27	16.600	16.820	16.020	16.130	16.130	7,720,746
2026-05-26	17.300	17.390	16.350	16.790	16.790	11,084,149
2026-05-25	18.040	18.200	17.220	17.480	17.480	10,081,776
2026-05-22	17.690	18.140	17.340	17.980	17.980	10,714,233
2026-05-21	18.970	19.130	17.480	17.600	17.600	15,794,028
2026-05-20	19.200	19.500	18.650	18.700	18.700	10,381,397
2026-05-19	19.130	19.850	19.060	19.430	19.430	11,591,132
2026-05-18	18.400	19.350	18.400	19.130	19.130	13,385,859
2026-05-15	18.710	19.360	18.280	18.550	18.550	10,196,462
2026-05-14	20.360	20.530	18.700	18.700	18.700	17,157,039
2026-05-13	19.300	20.280	19.040	20.110	20.110	16,453,590
2026-05-12	20.110	20.130	19.490	19.580	19.580	13,703,817
2026-05-11	19.910	20.770	19.370	20.200	20.200	22,066,260
2026-05-08	21.400	22.000	19.800	19.850	19.850	22,600,921
2026-05-07	19.240	20.360	19.120	20.200	20.200	14,725,700
2026-05-06	18.210	19.900	18.210	19.230	19.230	16,987,600
2026-04-30	18.750	18.890	17.950	18.210	18.210	13,119,558
2026-04-29	18.790	19.200	18.660	18.830	18.830	8,042,700
2026-04-28	18.930	19.300	18.600	18.850	18.850	8,711,033
2026-04-27	19.580	19.600	18.610	18.980	18.980	10,117,503

← NewerPage 2 of 5 · 243 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.