Beijing Vastdata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.380 | 17.600 | 16.200 | 17.000 | 16.968 | 11,278,339 |
| 2021-11-08 | 17.500 | 17.770 | 17.000 | 17.360 | 17.327 | 7,397,008 |
| 2021-11-05 | 18.180 | 18.730 | 17.380 | 17.700 | 17.666 | 11,817,749 |
| 2021-11-04 | 18.350 | 19.180 | 18.070 | 18.100 | 18.065 | 13,376,013 |
| 2021-11-03 | 17.640 | 19.180 | 17.510 | 18.800 | 18.764 | 19,461,575 |
| 2021-11-02 | 16.990 | 18.780 | 16.500 | 17.820 | 17.786 | 17,347,363 |
| 2021-11-01 | 16.750 | 17.580 | 15.530 | 17.290 | 17.257 | 13,856,872 |
| 2021-10-29 | 17.350 | 17.930 | 16.700 | 17.250 | 17.217 | 12,221,115 |
| 2021-10-28 | 16.390 | 18.120 | 16.060 | 17.750 | 17.716 | 19,944,746 |
| 2021-10-27 | 17.630 | 17.790 | 16.550 | 16.720 | 16.688 | 11,967,439 |
| 2021-10-26 | 18.300 | 18.480 | 17.420 | 17.510 | 17.477 | 18,790,818 |
| 2021-10-25 | 19.290 | 19.790 | 17.400 | 19.100 | 19.064 | 37,313,198 |
| 2021-10-22 | 16.350 | 18.070 | 16.060 | 18.070 | 18.036 | 27,168,706 |
| 2021-10-21 | 16.270 | 16.980 | 15.680 | 16.430 | 16.399 | 18,750,448 |
| 2021-10-20 | 18.500 | 18.500 | 16.190 | 16.380 | 16.349 | 30,983,560 |
| 2021-10-19 | 15.440 | 16.820 | 15.220 | 16.820 | 16.788 | 11,399,218 |
| 2021-10-18 | 14.780 | 15.600 | 14.280 | 15.290 | 15.261 | 14,636,746 |
| 2021-10-15 | 14.660 | 15.630 | 14.260 | 14.960 | 14.931 | 18,771,337 |
| 2021-10-14 | 13.510 | 14.700 | 13.090 | 14.210 | 14.183 | 10,874,790 |
← NewerPage 21 of 21 · 1,219 trading days
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.