Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.110	15.400	15.000	15.230	15.230	6,795,200
2025-07-24	14.890	15.170	14.860	15.080	15.080	5,687,381
2025-07-23	14.850	15.060	14.760	14.890	14.890	3,571,000
2025-07-22	15.250	15.270	14.900	14.940	14.940	6,409,568
2025-07-21	15.510	15.570	15.150	15.210	15.210	7,510,068
2025-07-18	15.100	15.730	15.090	15.520	15.520	11,452,556
2025-07-17	15.160	15.200	14.960	15.130	15.130	5,504,558
2025-07-16	15.200	15.360	15.040	15.150	15.150	5,827,061
2025-07-15	15.300	15.360	14.990	15.290	15.290	10,204,302
2025-07-14	15.650	15.950	15.320	15.590	15.590	10,328,055
2025-07-11	15.200	15.600	15.040	15.440	15.440	13,268,746
2025-07-10	14.800	15.510	14.640	15.350	15.350	14,282,705
2025-07-09	14.860	15.250	14.770	14.920	14.920	10,911,363
2025-07-08	14.800	14.900	14.620	14.880	14.880	11,864,574
2025-07-07	15.040	15.070	14.630	14.700	14.700	19,011,700
2025-07-04	14.300	15.750	14.220	15.190	15.190	29,502,874
2025-07-03	14.200	14.540	14.200	14.320	14.320	4,640,267
2025-07-02	14.370	14.760	14.150	14.280	14.280	6,929,540
2025-07-01	14.410	14.410	14.090	14.300	14.300	4,001,300
2025-06-30	14.310	14.440	14.260	14.420	14.420	3,863,972
2025-06-27	14.180	14.440	14.170	14.250	14.250	4,140,016
2025-06-26	14.220	14.480	14.150	14.190	14.190	4,993,200
2025-06-25	14.210	14.260	14.030	14.230	14.230	5,295,316
2025-06-24	13.700	14.230	13.670	14.200	14.200	7,715,800
2025-06-23	13.260	13.720	13.030	13.700	13.700	5,509,668
2025-06-20	13.460	13.550	13.120	13.140	13.140	3,623,720
2025-06-19	13.570	13.990	13.420	13.450	13.450	3,087,216
2025-06-18	13.720	13.720	13.430	13.620	13.620	2,113,600
2025-06-17	13.570	13.650	13.440	13.600	13.600	2,345,116
2025-06-16	13.290	13.650	13.210	13.620	13.620	3,001,640
2025-06-13	13.800	14.030	13.330	13.350	13.350	5,932,460
2025-06-12	13.790	13.900	13.670	13.710	13.710	3,236,886
2025-06-11	13.820	13.950	13.730	13.840	13.840	3,007,100
2025-06-10	14.180	14.180	13.610	13.820	13.820	3,302,723
2025-06-09	14.000	14.200	13.960	14.120	14.120	3,675,846
2025-06-06	13.890	14.190	13.870	14.040	14.040	4,738,316
2025-06-05	13.730	14.020	13.580	13.890	13.890	4,170,146
2025-06-04	13.500	13.670	13.440	13.650	13.650	2,139,100
2025-06-03	13.520	13.800	13.460	13.490	13.490	2,727,900
2025-05-30	13.780	13.910	13.510	13.620	13.620	2,560,900
2025-05-29	13.320	13.830	13.320	13.820	13.820	4,108,907
2025-05-28	13.520	13.520	13.230	13.310	13.310	1,459,000
2025-05-27	13.580	13.690	13.320	13.410	13.410	2,899,400
2025-05-26	13.400	13.720	13.390	13.620	13.620	2,932,900
2025-05-23	13.570	13.820	13.410	13.420	13.420	3,658,077
2025-05-22	13.630	13.870	13.580	13.660	13.660	2,465,377
2025-05-21	14.040	14.040	13.710	13.750	13.750	2,907,100
2025-05-20	13.990	14.090	13.780	14.050	14.050	2,772,268
2025-05-19	13.940	14.080	13.820	13.980	13.980	2,111,000
2025-05-16	13.800	13.960	13.800	13.870	13.870	2,120,100
2025-05-15	14.250	14.250	13.890	13.900	13.900	3,081,466
2025-05-14	14.300	14.410	14.160	14.250	14.250	3,278,900
2025-05-13	14.440	14.600	14.200	14.210	14.210	3,543,686
2025-05-12	14.120	14.360	14.090	14.340	14.340	3,449,400
2025-05-09	14.390	14.540	14.090	14.100	14.100	3,911,200
2025-05-08	14.180	14.490	14.020	14.470	14.470	5,347,668
2025-05-07	14.270	14.710	14.000	14.190	14.190	7,826,705
2025-05-06	13.720	14.000	13.720	14.000	14.000	4,044,160
2025-04-30	13.330	13.780	13.330	13.580	13.580	3,498,325
2025-04-29	13.160	13.420	12.960	13.280	13.280	2,644,600

← NewerPage 6 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.