Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.220	16.530	16.030	16.260	16.260	9,283,100
2026-01-20	16.400	16.810	16.220	16.310	16.310	12,190,720
2026-01-19	16.300	16.720	16.220	16.330	16.330	13,405,802
2026-01-16	17.180	17.600	16.500	16.520	16.520	22,169,838
2026-01-15	17.040	17.460	16.620	16.930	16.930	26,492,687
2026-01-14	16.930	18.680	16.600	17.160	17.160	55,388,624
2026-01-13	15.990	17.360	15.660	17.360	17.360	49,539,064
2026-01-12	15.400	15.850	15.280	15.780	15.780	14,112,472
2026-01-09	15.000	15.180	14.940	15.180	15.180	6,971,435
2026-01-08	14.760	15.070	14.630	14.940	14.940	6,442,534
2026-01-07	14.890	15.200	14.670	14.680	14.680	9,261,546
2026-01-06	14.600	14.650	14.470	14.600	14.600	4,184,094
2026-01-05	14.250	14.510	14.200	14.500	14.500	4,161,141
2025-12-31	14.090	14.320	14.000	14.220	14.220	3,768,700
2025-12-30	14.180	14.390	14.040	14.100	14.100	4,366,652
2025-12-29	14.150	14.560	14.020	14.310	14.310	4,736,130
2025-12-26	13.980	14.460	13.880	14.120	14.120	5,207,600
2025-12-25	13.950	14.040	13.880	14.000	14.000	3,023,660
2025-12-24	13.800	14.010	13.740	13.930	13.930	2,345,192
2025-12-23	14.070	14.080	13.770	13.820	13.820	2,346,700
2025-12-22	14.000	14.090	13.910	13.980	13.980	2,292,260
2025-12-19	13.930	14.100	13.900	14.000	14.000	2,629,500
2025-12-18	13.580	14.120	13.580	13.970	13.970	3,834,414
2025-12-17	13.940	13.940	13.430	13.730	13.730	4,340,423
2025-12-16	13.870	13.920	13.560	13.850	13.850	3,949,540
2025-12-15	13.800	14.160	13.680	13.920	13.920	3,855,175
2025-12-12	14.000	14.120	13.860	13.900	13.900	3,059,300
2025-12-11	14.320	14.330	14.000	14.000	14.000	3,342,758
2025-12-10	14.290	14.340	14.120	14.300	14.300	3,041,340
2025-12-09	14.400	14.620	14.340	14.380	14.380	3,304,897
2025-12-08	14.470	14.650	14.440	14.470	14.470	3,953,759
2025-12-05	14.290	14.570	13.990	14.480	14.480	4,797,900
2025-12-04	14.500	14.600	14.100	14.200	14.200	5,839,869
2025-12-03	15.230	15.360	14.540	14.630	14.630	7,063,500
2025-12-02	15.200	15.300	15.060	15.110	15.110	3,764,500
2025-12-01	15.290	15.400	15.180	15.290	15.290	3,905,588
2025-11-28	15.240	15.480	15.130	15.360	15.360	4,129,478
2025-11-27	15.410	15.500	15.200	15.200	15.200	4,776,500
2025-11-26	15.640	15.930	15.350	15.400	15.400	8,707,288
2025-11-25	15.410	16.000	15.320	15.590	15.590	19,213,995
2025-11-24	14.570	15.860	14.490	15.570	15.570	19,893,600
2025-11-21	14.820	14.990	14.350	14.420	14.420	5,225,331
2025-11-20	15.070	15.200	14.810	14.950	14.950	4,470,200
2025-11-19	15.330	15.330	15.000	15.060	15.060	4,218,500
2025-11-18	15.170	15.480	15.080	15.350	15.350	4,062,027
2025-11-17	15.040	15.270	14.920	15.250	15.250	3,865,800
2025-11-14	15.120	15.230	14.990	15.000	15.000	3,030,456
2025-11-13	15.140	15.230	15.030	15.230	15.230	3,257,000
2025-11-12	15.370	15.370	15.060	15.130	15.130	4,120,900
2025-11-11	15.510	15.610	15.310	15.360	15.360	4,195,119
2025-11-10	15.520	15.680	15.370	15.460	15.460	3,759,100
2025-11-07	15.650	15.660	15.480	15.540	15.540	4,257,606
2025-11-06	15.820	15.840	15.520	15.750	15.750	4,334,800
2025-11-05	15.800	16.090	15.700	15.850	15.850	5,014,576
2025-11-04	16.000	16.300	15.880	16.080	16.080	6,397,100
2025-11-03	15.790	16.290	15.670	16.120	16.120	7,111,006
2025-10-31	15.510	15.990	15.440	15.780	15.780	6,370,983
2025-10-30	15.620	15.810	15.360	15.510	15.510	5,856,400
2025-10-29	15.760	15.760	15.500	15.610	15.610	4,993,300
2025-10-28	15.700	16.050	15.660	15.760	15.760	4,140,720

← NewerPage 4 of 21 · 1,219 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.