Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.910	16.000	15.630	15.820	15.820	5,894,957
2025-10-24	15.850	16.260	15.850	15.960	15.960	4,041,382
2025-10-23	15.780	15.900	15.410	15.880	15.880	4,709,072
2025-10-22	15.910	15.940	15.720	15.780	15.780	3,773,420
2025-10-21	15.650	16.170	15.650	16.070	16.070	4,615,600
2025-10-20	15.800	16.100	15.700	15.820	15.820	6,663,100
2025-10-17	16.110	16.120	15.460	15.470	15.470	6,875,304
2025-10-16	16.530	16.560	16.060	16.110	16.110	6,403,426
2025-10-15	16.340	16.990	16.110	16.600	16.600	7,138,483
2025-10-14	17.350	17.360	16.400	16.500	16.500	8,562,954
2025-10-13	16.100	17.580	16.100	16.970	16.970	12,886,371
2025-10-10	16.750	16.780	16.310	16.500	16.500	7,884,769
2025-10-09	16.400	17.130	16.390	16.800	16.800	8,337,980
2025-09-30	16.650	16.830	16.390	16.500	16.500	5,657,276
2025-09-29	16.390	16.570	16.200	16.540	16.540	5,748,439
2025-09-26	17.040	17.090	16.440	16.440	16.440	8,958,723
2025-09-25	17.300	17.480	17.030	17.130	17.130	10,079,629
2025-09-24	16.620	17.300	16.380	17.210	17.210	13,507,343
2025-09-23	17.280	17.280	16.210	16.630	16.630	14,248,722
2025-09-22	17.230	17.520	16.970	17.200	17.200	12,969,300
2025-09-19	17.550	17.550	16.800	16.920	16.920	19,901,033
2025-09-18	16.650	18.300	16.490	17.430	17.430	36,926,098
2025-09-17	16.510	16.800	16.440	16.640	16.640	7,380,500
2025-09-16	16.820	16.980	16.580	16.610	16.610	7,822,588
2025-09-15	16.870	17.200	16.740	16.760	16.760	13,534,918
2025-09-12	16.870	17.940	16.780	17.100	17.100	24,351,970
2025-09-11	17.300	17.330	16.150	17.070	17.070	27,723,834
2025-09-10	15.740	16.590	15.630	16.360	16.360	14,858,974
2025-09-09	15.800	15.980	15.410	15.460	15.460	7,349,799
2025-09-08	15.280	16.120	15.280	15.700	15.700	10,496,108
2025-09-05	15.300	15.300	14.960	15.260	15.260	5,444,379
2025-09-04	15.380	15.570	14.900	15.130	15.130	7,695,000
2025-09-03	16.000	16.050	15.360	15.390	15.390	8,970,794
2025-09-02	16.580	16.580	15.890	16.070	16.070	11,692,139
2025-09-01	17.000	17.250	16.490	16.670	16.670	14,405,580
2025-08-29	17.000	17.180	16.420	16.810	16.810	15,625,033
2025-08-28	16.470	17.160	16.180	16.790	16.790	15,028,203
2025-08-27	16.850	17.100	16.290	16.340	16.340	15,143,395
2025-08-26	16.900	17.280	16.780	16.880	16.880	12,666,758
2025-08-25	17.390	17.390	16.750	16.970	16.970	23,048,506
2025-08-22	16.350	17.380	16.190	17.200	17.200	28,014,520
2025-08-21	16.200	16.540	15.950	16.330	16.330	13,662,584
2025-08-20	16.020	16.240	15.820	16.210	16.210	9,278,710
2025-08-19	16.400	16.550	16.120	16.200	16.200	12,731,396
2025-08-18	15.920	16.340	15.750	16.330	16.330	17,156,465
2025-08-15	15.490	15.970	15.410	15.900	15.900	16,493,400
2025-08-14	15.590	16.290	15.350	15.650	15.650	21,369,352
2025-08-13	15.600	15.830	15.500	15.590	15.590	14,404,572
2025-08-12	15.700	15.830	15.500	15.730	15.730	22,387,234
2025-08-11	15.330	16.610	15.330	16.010	16.010	34,034,265
2025-08-08	15.580	15.580	15.060	15.100	15.100	6,096,689
2025-08-07	15.680	15.820	15.520	15.590	15.590	4,773,400
2025-08-06	15.440	15.780	15.370	15.780	15.780	6,975,265
2025-08-05	15.580	15.670	15.310	15.430	15.430	5,356,599
2025-08-04	15.280	15.880	15.200	15.590	15.590	9,714,320
2025-08-01	15.400	15.400	14.850	15.280	15.280	8,787,234
2025-07-31	14.800	15.330	14.800	15.120	15.120	9,667,300
2025-07-30	15.090	15.090	14.730	14.820	14.820	4,671,245
2025-07-29	14.930	15.150	14.810	15.140	15.140	3,886,908
2025-07-28	15.240	15.310	14.920	15.040	15.040	5,403,012

← NewerPage 5 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.