Beijing Vastdata Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.960	16.740	15.770	16.660	16.660	13,956,740
2024-10-29	16.730	17.600	16.410	16.410	16.410	21,797,187
2024-10-28	15.790	16.900	15.660	16.680	16.680	24,726,501
2024-10-25	15.210	16.310	15.000	15.870	15.870	19,275,581
2024-10-24	15.520	15.570	15.110	15.170	15.170	11,840,700
2024-10-23	15.270	16.000	14.960	15.800	15.800	19,809,182
2024-10-22	15.670	15.770	14.900	15.140	15.140	14,098,307
2024-10-21	15.400	15.950	15.300	15.770	15.770	14,675,742
2024-10-18	14.570	15.750	14.570	15.390	15.390	14,651,804
2024-10-17	15.220	15.280	14.730	14.770	14.770	9,609,904
2024-10-16	14.120	14.930	14.120	14.710	14.710	8,178,412
2024-10-15	14.900	15.420	14.550	14.670	14.670	12,887,177
2024-10-14	14.400	15.380	14.060	15.190	15.190	19,334,474
2024-10-11	16.620	16.680	14.900	15.040	15.040	28,635,322
2024-10-10	16.140	16.520	15.360	16.520	16.520	20,859,826
2024-10-09	16.100	16.600	15.020	15.020	15.020	17,299,291
2024-10-08	16.610	16.640	15.150	16.640	16.640	26,776,364
2024-09-30	14.770	15.200	14.010	15.130	15.130	23,693,827
2024-09-27	12.990	14.030	12.860	13.820	13.820	13,789,633
2024-09-26	13.070	13.100	12.580	12.990	12.990	14,509,700
2024-09-25	12.480	13.080	12.400	13.080	13.080	15,492,533
2024-09-24	12.240	12.560	11.960	12.490	12.490	10,168,525
2024-09-23	12.720	13.050	12.380	12.440	12.440	8,785,851
2024-09-20	12.450	13.000	12.290	12.680	12.680	12,169,811
2024-09-19	12.240	12.580	11.700	12.460	12.460	11,633,650
2024-09-18	11.790	11.970	11.560	11.820	11.820	5,256,800
2024-09-13	12.270	12.310	11.810	11.820	11.820	9,153,200
2024-09-12	12.330	13.150	12.180	12.280	12.280	16,126,280
2024-09-11	12.100	12.500	11.980	12.230	12.230	11,738,980
2024-09-10	11.490	12.300	11.310	12.210	12.210	13,031,940
2024-09-09	11.300	11.750	11.250	11.500	11.500	5,321,980
2024-09-06	12.000	12.000	11.500	11.580	11.580	9,420,540
2024-09-05	11.920	12.160	11.860	12.010	12.010	9,907,800
2024-09-04	11.710	12.120	11.600	11.870	11.870	12,771,300
2024-09-03	11.700	11.930	11.390	11.910	11.910	14,794,257
2024-09-02	11.610	12.110	11.480	11.770	11.770	18,300,322
2024-08-30	11.290	12.600	11.290	11.800	11.800	25,790,111
2024-08-29	11.000	11.760	10.820	11.640	11.640	26,805,404
2024-08-28	10.070	11.240	9.900	11.240	11.240	18,756,051
2024-08-27	10.200	10.420	9.890	10.220	10.220	7,899,077
2024-08-26	10.150	10.370	9.950	10.220	10.220	9,081,141
2024-08-23	9.620	10.460	9.620	10.370	10.370	14,296,224
2024-08-22	9.930	10.380	9.710	9.750	9.750	7,696,451
2024-08-21	9.850	10.470	9.720	10.000	10.000	6,429,752
2024-08-20	9.990	10.060	9.750	9.790	9.790	2,679,661
2024-08-19	9.980	10.330	9.910	10.150	10.150	4,254,840
2024-08-16	9.820	10.060	9.800	9.940	9.940	2,882,900
2024-08-15	9.560	9.920	9.460	9.830	9.830	2,779,720
2024-08-14	9.570	9.750	9.510	9.600	9.600	1,611,278
2024-08-13	9.500	9.600	9.420	9.580	9.580	1,624,400
2024-08-12	9.900	9.900	9.480	9.490	9.490	2,895,140
2024-08-09	10.100	10.140	9.760	9.760	9.760	3,763,943
2024-08-08	10.080	10.160	9.900	10.040	10.040	2,145,243
2024-08-07	10.060	10.280	10.050	10.160	10.160	2,211,723
2024-08-06	9.950	10.100	9.920	10.050	10.050	2,425,071
2024-08-05	10.190	10.350	9.900	9.900	9.900	3,586,632
2024-08-02	10.550	10.600	10.280	10.300	10.300	2,600,400
2024-08-01	10.520	10.620	10.430	10.540	10.540	2,382,800
2024-07-31	10.290	10.520	10.150	10.520	10.520	3,310,500
2024-07-30	10.120	10.240	10.000	10.180	10.180	1,989,000

← NewerPage 9 of 21 · 1,212 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.