Beijing Vastdata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13.760 | 14.550 | 13.710 | 14.180 | 14.180 | 13,400,296 |
| 2025-01-22 | 13.870 | 13.870 | 13.310 | 13.680 | 13.680 | 6,695,706 |
| 2025-01-21 | 13.860 | 14.050 | 13.700 | 13.890 | 13.890 | 5,200,157 |
| 2025-01-20 | 13.950 | 14.000 | 13.650 | 13.830 | 13.830 | 4,588,905 |
| 2025-01-17 | 14.040 | 14.180 | 13.820 | 13.850 | 13.850 | 6,989,205 |
| 2025-01-16 | 14.400 | 14.570 | 14.030 | 14.210 | 14.210 | 9,255,032 |
| 2025-01-15 | 14.280 | 14.570 | 14.060 | 14.490 | 14.490 | 11,355,784 |
| 2025-01-14 | 13.900 | 14.470 | 13.720 | 14.390 | 14.390 | 14,502,212 |
| 2025-01-13 | 13.600 | 14.560 | 13.120 | 14.050 | 14.050 | 16,658,285 |
| 2025-01-10 | 13.780 | 13.920 | 13.250 | 13.370 | 13.370 | 14,713,736 |
| 2025-01-09 | 12.360 | 13.750 | 12.360 | 13.750 | 13.750 | 10,852,039 |
| 2025-01-08 | 12.860 | 12.940 | 12.100 | 12.500 | 12.500 | 6,591,773 |
| 2025-01-07 | 12.340 | 12.850 | 12.340 | 12.850 | 12.850 | 6,821,806 |
| 2025-01-06 | 12.560 | 12.690 | 12.070 | 12.320 | 12.320 | 5,075,300 |
| 2025-01-03 | 13.910 | 13.940 | 12.560 | 12.560 | 12.560 | 11,607,505 |
| 2025-01-02 | 14.090 | 14.150 | 13.560 | 13.800 | 13.800 | 9,282,263 |
| 2024-12-31 | 14.600 | 14.700 | 13.810 | 14.370 | 14.370 | 15,603,107 |
| 2024-12-30 | 13.820 | 14.350 | 13.560 | 14.000 | 14.000 | 6,990,654 |
| 2024-12-27 | 14.100 | 14.250 | 13.740 | 13.840 | 13.840 | 6,735,961 |
| 2024-12-26 | 13.490 | 14.200 | 13.420 | 14.090 | 14.090 | 9,608,232 |
| 2024-12-25 | 13.780 | 13.840 | 13.140 | 13.310 | 13.310 | 8,251,690 |
| 2024-12-24 | 13.700 | 14.080 | 13.260 | 13.840 | 13.840 | 16,099,894 |
| 2024-12-23 | 14.920 | 15.100 | 14.180 | 14.180 | 14.180 | 19,056,132 |
| 2024-12-20 | 15.630 | 15.880 | 15.350 | 15.750 | 15.750 | 5,480,420 |
| 2024-12-19 | 15.160 | 15.650 | 15.010 | 15.630 | 15.630 | 7,011,259 |
| 2024-12-18 | 15.090 | 15.430 | 14.830 | 15.300 | 15.300 | 6,734,647 |
| 2024-12-17 | 16.160 | 16.160 | 15.100 | 15.180 | 15.180 | 10,314,240 |
| 2024-12-16 | 16.510 | 16.530 | 15.820 | 16.000 | 16.000 | 7,806,401 |
| 2024-12-13 | 17.080 | 17.290 | 16.470 | 16.480 | 16.480 | 8,331,754 |
| 2024-12-12 | 17.110 | 17.230 | 16.790 | 17.090 | 17.090 | 6,742,178 |
| 2024-12-11 | 16.900 | 17.090 | 16.800 | 17.000 | 17.000 | 5,780,400 |
| 2024-12-10 | 17.260 | 17.330 | 16.880 | 17.000 | 17.000 | 10,075,059 |
| 2024-12-09 | 17.180 | 17.180 | 16.500 | 16.770 | 16.770 | 9,606,699 |
| 2024-12-06 | 17.430 | 17.440 | 17.000 | 17.220 | 17.220 | 12,340,515 |
| 2024-12-05 | 17.180 | 17.950 | 17.050 | 17.460 | 17.460 | 14,404,356 |
| 2024-12-04 | 16.910 | 17.480 | 16.820 | 17.400 | 17.400 | 16,518,140 |
| 2024-12-03 | 16.750 | 17.440 | 16.220 | 17.020 | 17.020 | 15,938,213 |
| 2024-12-02 | 16.730 | 16.870 | 16.500 | 16.850 | 16.850 | 11,844,500 |
| 2024-11-29 | 16.400 | 17.150 | 16.040 | 16.760 | 16.760 | 14,649,335 |
| 2024-11-28 | 16.660 | 17.080 | 16.200 | 16.510 | 16.510 | 14,386,572 |
| 2024-11-27 | 15.920 | 16.660 | 15.460 | 16.590 | 16.590 | 15,680,335 |
| 2024-11-26 | 16.700 | 17.440 | 16.120 | 16.150 | 16.150 | 20,323,800 |
| 2024-11-25 | 18.080 | 18.380 | 16.660 | 16.700 | 16.700 | 35,076,528 |
| 2024-11-22 | 18.000 | 19.350 | 17.830 | 18.510 | 18.510 | 52,253,434 |
| 2024-11-21 | 15.970 | 17.590 | 15.700 | 17.590 | 17.590 | 21,595,421 |
| 2024-11-20 | 15.360 | 16.190 | 15.200 | 15.990 | 15.990 | 9,502,331 |
| 2024-11-19 | 15.250 | 15.360 | 14.710 | 15.360 | 15.360 | 9,249,620 |
| 2024-11-18 | 16.450 | 16.580 | 14.960 | 15.100 | 15.100 | 11,840,176 |
| 2024-11-15 | 16.610 | 17.240 | 16.300 | 16.300 | 16.300 | 13,588,609 |
| 2024-11-14 | 17.710 | 17.960 | 16.640 | 16.690 | 16.690 | 17,500,126 |
| 2024-11-13 | 18.400 | 18.530 | 17.640 | 17.960 | 17.960 | 12,236,864 |
| 2024-11-12 | 19.120 | 19.240 | 18.100 | 18.160 | 18.160 | 29,725,853 |
| 2024-11-11 | 17.010 | 18.460 | 17.010 | 18.460 | 18.460 | 12,970,377 |
| 2024-11-08 | 16.060 | 17.300 | 16.060 | 16.780 | 16.780 | 17,990,872 |
| 2024-11-07 | 15.650 | 16.050 | 15.550 | 16.050 | 16.050 | 9,087,412 |
| 2024-11-06 | 15.710 | 16.320 | 15.710 | 15.920 | 15.920 | 12,087,104 |
| 2024-11-05 | 15.330 | 15.770 | 15.150 | 15.700 | 15.700 | 9,132,290 |
| 2024-11-04 | 15.020 | 15.370 | 14.860 | 15.250 | 15.250 | 9,079,967 |
| 2024-11-01 | 17.000 | 17.080 | 15.500 | 15.500 | 15.500 | 18,718,782 |
| 2024-10-31 | 16.790 | 17.880 | 16.500 | 17.220 | 17.220 | 22,966,969 |
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.