Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.050	20.430	18.850	19.470	19.470	14,330,148
2026-04-23	20.180	20.680	19.840	20.100	20.100	12,955,456
2026-04-22	19.740	20.590	19.090	20.180	20.180	19,014,116
2026-04-21	20.800	20.800	19.400	19.600	19.600	17,827,906
2026-04-20	20.660	21.350	20.500	20.910	20.910	15,038,428
2026-04-17	20.640	21.030	19.960	20.900	20.900	23,048,658
2026-04-16	20.350	21.670	20.350	21.490	21.490	18,824,280
2026-04-15	20.850	20.950	20.150	20.350	20.350	13,487,674
2026-04-14	20.750	21.370	20.490	21.060	21.060	19,010,662
2026-04-13	19.600	20.770	19.520	20.420	20.420	18,126,174
2026-04-10	19.770	21.220	19.770	19.800	19.800	18,675,754
2026-04-09	20.000	20.450	19.390	19.550	19.550	24,225,827
2026-04-08	19.190	19.910	19.000	19.910	19.910	28,979,991
2026-04-07	18.580	18.780	18.000	18.100	18.100	12,580,943
2026-04-03	19.290	19.570	18.600	18.600	18.600	12,721,300
2026-04-02	19.770	19.900	18.800	19.020	19.020	16,204,528
2026-04-01	20.740	20.940	19.630	20.090	20.090	27,833,603
2026-03-31	19.300	21.070	18.980	20.530	20.530	25,144,914
2026-03-30	18.360	19.220	17.960	19.150	19.150	11,707,300
2026-03-27	18.480	19.070	18.200	18.800	18.800	8,259,023
2026-03-26	19.620	19.720	18.750	18.820	18.820	11,701,700
2026-03-25	18.900	20.340	18.880	19.820	19.820	18,187,941
2026-03-24	18.670	18.790	17.780	18.750	18.750	14,543,584
2026-03-23	19.300	19.540	17.970	18.220	18.220	18,490,467
2026-03-20	21.670	21.670	19.680	19.820	19.820	19,056,079
2026-03-19	21.290	22.000	21.290	21.520	21.520	20,297,209
2026-03-18	20.590	22.200	20.200	21.850	21.850	31,929,295
2026-03-17	21.200	21.880	20.170	20.240	20.240	18,145,078
2026-03-16	20.330	21.450	19.820	21.220	21.220	26,602,077
2026-03-13	22.020	22.050	19.950	20.300	20.300	28,656,360
2026-03-12	22.900	23.020	21.970	22.050	22.050	28,336,488
2026-03-11	23.480	23.900	23.080	23.240	23.240	35,916,530
2026-03-10	24.220	24.900	22.830	24.100	24.100	60,994,050
2026-03-09	20.900	23.290	20.470	23.290	23.290	44,127,274
2026-03-06	21.000	21.730	20.680	21.170	21.170	18,894,984
2026-03-05	20.940	22.280	20.600	21.200	21.200	23,273,833
2026-03-04	20.050	21.120	19.900	20.310	20.310	21,823,415
2026-03-03	22.300	22.880	20.490	20.680	20.680	32,274,569
2026-03-02	21.990	23.200	21.680	22.300	22.300	32,238,370
2026-02-27	22.020	23.300	21.890	22.800	22.800	45,506,729
2026-02-26	21.770	23.130	21.770	22.260	22.260	45,837,227
2026-02-25	20.330	22.800	20.000	22.330	22.330	53,810,472
2026-02-24	23.500	23.730	20.930	20.930	20.930	31,796,418
2026-02-13	22.620	24.230	21.140	23.250	23.250	72,410,885
2026-02-12	22.620	22.620	21.340	22.620	22.620	47,814,273
2026-02-11	18.690	20.560	18.610	20.560	20.560	32,953,889
2026-02-10	17.740	18.990	17.540	18.690	18.690	42,287,991
2026-02-09	18.000	18.300	17.610	17.850	17.850	41,371,883
2026-02-06	16.790	18.220	16.790	18.220	18.220	37,270,773
2026-02-05	16.570	16.670	16.310	16.560	16.560	6,468,595
2026-02-04	17.150	17.150	16.460	16.730	16.730	9,204,400
2026-02-03	17.300	17.500	16.830	17.220	17.220	9,203,602
2026-02-02	17.720	17.930	16.850	16.850	16.850	11,162,917
2026-01-30	17.500	18.180	17.450	17.650	17.650	12,801,604
2026-01-29	18.180	18.980	17.700	17.770	17.770	21,262,219
2026-01-28	18.330	19.100	18.190	18.190	18.190	17,314,639
2026-01-27	17.880	19.120	17.500	18.580	18.580	26,328,874
2026-01-26	17.990	18.840	17.540	17.830	17.830	32,198,973
2026-01-23	16.330	17.940	16.330	17.940	17.940	31,262,017
2026-01-22	16.110	16.430	16.110	16.310	16.310	8,294,884

← NewerPage 3 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.