Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.380	13.500	13.180	13.200	13.200	2,354,000
2025-04-25	13.280	13.540	13.200	13.310	13.310	2,501,200
2025-04-24	13.600	13.720	13.190	13.290	13.290	3,846,100
2025-04-23	13.530	14.020	13.530	13.670	13.670	6,181,500
2025-04-22	13.490	13.670	13.260	13.610	13.610	6,570,900
2025-04-21	13.000	13.560	12.730	13.400	13.400	4,858,176
2025-04-18	12.780	13.090	12.760	12.890	12.890	2,735,576
2025-04-17	12.900	13.190	12.840	12.900	12.900	3,183,476
2025-04-16	13.410	13.410	12.720	12.980	12.980	4,529,100
2025-04-15	13.800	13.800	13.370	13.410	13.410	4,101,900
2025-04-14	13.790	13.940	13.650	13.730	13.730	3,390,006
2025-04-11	13.280	13.740	13.280	13.590	13.590	4,645,500
2025-04-10	13.530	13.720	13.300	13.410	13.410	6,392,100
2025-04-09	12.080	13.280	11.470	13.160	13.160	9,521,535
2025-04-08	12.510	13.140	12.000	12.440	12.440	9,457,859
2025-04-07	13.990	13.990	13.100	13.100	13.100	4,872,200
2025-04-03	14.180	14.680	14.160	14.550	14.550	5,170,034
2025-04-02	14.350	14.550	14.240	14.370	14.370	2,251,800
2025-04-01	14.210	14.500	14.210	14.260	14.260	2,897,500
2025-03-31	14.260	14.310	13.880	14.210	14.210	4,806,701
2025-03-28	14.460	14.780	14.390	14.390	14.390	3,035,400
2025-03-27	14.700	14.800	14.400	14.480	14.480	3,768,806
2025-03-26	14.640	14.790	14.620	14.740	14.740	2,822,556
2025-03-25	14.770	14.850	14.470	14.620	14.620	3,493,200
2025-03-24	15.240	15.330	14.390	14.770	14.770	6,493,662
2025-03-21	15.600	15.740	15.200	15.230	15.230	6,181,300
2025-03-20	15.600	16.060	15.410	15.750	15.750	7,670,044
2025-03-19	15.840	15.920	15.600	15.640	15.640	5,639,377
2025-03-18	15.960	16.060	15.750	15.880	15.880	5,142,800
2025-03-17	15.990	16.030	15.700	15.840	15.840	5,949,200
2025-03-14	15.540	16.010	15.540	15.930	15.930	7,339,246
2025-03-13	16.400	16.400	15.560	15.800	15.800	9,971,400
2025-03-12	16.390	16.670	16.230	16.400	16.400	13,877,968
2025-03-11	15.760	16.010	15.700	15.980	15.980	5,361,468
2025-03-10	16.270	16.270	15.900	16.030	16.030	7,316,700
2025-03-07	16.500	16.720	16.150	16.320	16.320	9,806,996
2025-03-06	16.300	16.680	16.170	16.600	16.600	12,569,200
2025-03-05	15.900	16.210	15.700	16.050	16.050	7,359,900
2025-03-04	15.340	16.060	15.240	16.060	16.060	8,036,500
2025-03-03	15.320	15.780	15.000	15.460	15.460	8,382,269
2025-02-28	16.390	16.390	15.280	15.310	15.310	12,817,720
2025-02-27	16.750	16.940	16.080	16.520	16.520	15,332,867
2025-02-26	16.990	17.040	16.570	16.880	16.880	11,418,249
2025-02-25	16.400	17.070	16.300	16.740	16.740	14,526,426
2025-02-24	17.580	17.580	16.880	17.090	17.090	25,326,204
2025-02-21	17.170	18.100	16.720	17.960	17.960	32,292,468
2025-02-20	16.530	17.090	16.250	16.750	16.750	17,695,200
2025-02-19	16.340	16.740	16.240	16.700	16.700	15,737,308
2025-02-18	17.290	17.500	16.310	16.370	16.370	28,275,081
2025-02-17	17.850	19.170	17.050	18.000	18.000	35,939,216
2025-02-14	18.110	18.110	17.050	17.440	17.440	39,183,020
2025-02-13	16.710	17.250	16.280	16.910	16.910	20,414,300
2025-02-12	16.670	17.200	16.570	16.760	16.760	19,088,820
2025-02-11	16.500	16.820	16.100	16.410	16.410	20,140,633
2025-02-10	16.150	17.110	15.970	17.000	17.000	33,997,720
2025-02-07	15.240	16.760	15.050	16.060	16.060	33,597,475
2025-02-06	14.960	15.250	14.760	15.240	15.240	10,855,200
2025-02-05	14.610	15.300	14.350	15.080	15.080	13,666,100
2025-01-27	15.090	15.090	14.210	14.210	14.210	7,081,500
2025-01-24	14.010	14.990	14.010	14.870	14.870	13,802,786

← NewerPage 7 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.