Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.130	26.790	24.130	26.790	26.739	19,040,957
2022-02-08	24.500	24.630	22.750	24.350	24.304	17,935,336
2022-02-07	25.900	26.170	23.580	23.760	23.715	16,250,585
2022-01-28	24.350	26.680	23.200	25.150	25.102	20,911,182
2022-01-27	27.040	28.660	25.630	25.630	25.581	13,513,884
2022-01-26	29.000	29.500	26.300	28.480	28.426	24,566,669
2022-01-25	28.500	31.380	28.130	28.460	28.406	29,262,456
2022-01-24	26.890	30.670	26.890	29.730	29.673	33,519,000
2022-01-21	29.940	32.050	26.960	27.880	27.827	48,591,023
2022-01-20	27.590	29.950	25.900	29.950	29.893	21,759,507
2022-01-19	24.780	27.230	24.210	27.230	27.178	20,588,793
2022-01-18	24.750	24.750	24.750	24.750	24.703	5,474,801
2022-01-17	21.210	22.500	21.140	22.500	22.457	4,292,299
2022-01-14	21.110	21.270	20.190	20.450	20.411	16,909,546
2022-01-13	22.300	23.610	20.950	21.110	21.070	21,613,685
2022-01-12	21.680	22.250	20.870	22.010	21.968	23,220,002
2022-01-11	20.700	23.380	20.190	21.800	21.758	41,424,633
2022-01-10	19.500	21.250	19.500	21.250	21.209	24,941,530
2022-01-07	17.660	19.320	17.660	19.320	19.283	30,982,989
2022-01-06	16.930	17.950	16.930	17.560	17.527	10,327,073
2022-01-05	16.540	18.080	16.540	17.140	17.107	12,585,112
2022-01-04	15.780	16.880	15.770	16.620	16.588	10,120,548
2021-12-31	15.800	15.970	15.620	15.890	15.860	3,575,700
2021-12-30	15.850	16.250	15.690	15.800	15.770	4,855,498
2021-12-29	15.800	15.900	15.350	15.780	15.750	4,932,161
2021-12-28	15.380	16.200	15.240	15.800	15.770	8,828,311
2021-12-27	14.890	15.600	14.600	15.390	15.361	5,727,144
2021-12-24	15.600	15.890	15.000	15.000	14.971	5,745,821
2021-12-23	15.980	16.090	15.580	15.620	15.590	4,112,863
2021-12-22	15.630	16.140	15.510	16.010	15.979	4,275,067
2021-12-21	15.520	15.750	15.290	15.630	15.600	4,189,036
2021-12-20	16.030	16.190	15.500	15.600	15.570	10,371,203
2021-12-17	16.620	17.260	16.470	17.080	17.047	11,353,615
2021-12-16	16.170	16.930	15.930	16.600	16.568	6,738,669
2021-12-15	16.440	16.730	16.160	16.180	16.149	5,241,524
2021-12-14	16.590	17.100	16.410	16.600	16.568	6,029,873
2021-12-13	16.060	16.720	15.710	16.590	16.558	9,332,773
2021-12-10	15.970	16.090	15.610	16.060	16.029	6,635,684
2021-12-09	16.160	16.290	15.910	15.970	15.940	4,514,842
2021-12-08	15.790	16.280	15.570	16.200	16.169	7,280,710
2021-12-07	16.700	16.700	15.620	15.780	15.750	7,577,621
2021-12-06	16.650	16.860	16.290	16.600	16.568	6,268,851
2021-12-03	17.130	17.250	16.550	16.660	16.628	6,785,133
2021-12-02	18.210	18.280	16.970	16.980	16.948	10,563,368
2021-12-01	18.670	19.150	18.200	18.320	18.285	7,907,048
2021-11-30	18.200	19.500	18.040	18.710	18.674	11,743,348
2021-11-29	18.000	18.770	17.680	18.130	18.095	6,941,771
2021-11-26	18.700	19.030	18.210	18.530	18.495	7,039,045
2021-11-25	18.440	19.450	18.440	18.810	18.774	8,925,745
2021-11-24	19.180	19.230	18.290	18.510	18.475	8,662,121
2021-11-23	19.150	19.310	18.420	19.110	19.074	9,267,052
2021-11-22	19.460	19.600	18.770	19.060	19.024	11,125,973
2021-11-19	19.500	20.500	18.920	19.480	19.443	15,686,042
2021-11-18	20.460	20.540	18.770	19.480	19.443	23,254,896
2021-11-17	18.260	19.970	18.100	19.970	19.932	17,903,809
2021-11-16	18.310	18.860	17.810	18.150	18.115	15,225,998
2021-11-15	16.980	18.710	16.700	18.710	18.674	23,259,848
2021-11-12	15.900	17.660	15.780	17.010	16.978	14,980,237
2021-11-11	16.700	16.700	15.540	16.190	16.159	14,437,165
2021-11-10	16.540	16.980	16.410	16.770	16.738	6,283,780

← NewerPage 20 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.