Beijing Vastdata Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.250 | 16.230 | 15.230 | 15.450 | 15.450 | 53,295,990 |
| 2026-10-22 | 16.920 | 16.920 | 15.950 | 16.920 | 16.920 | 59,797,828 |
| 2026-10-21 | 15.000 | 15.380 | 14.900 | 15.380 | 15.380 | 15,316,399 |
| 2026-10-20 | 13.390 | 14.010 | 13.140 | 13.980 | 13.980 | 13,629,600 |
| 2026-10-19 | 13.090 | 14.350 | 13.090 | 13.440 | 13.440 | 14,578,515 |
| 2026-10-16 | 13.600 | 13.860 | 13.030 | 13.120 | 13.120 | 8,268,910 |
| 2026-10-15 | 13.110 | 13.850 | 13.000 | 13.440 | 13.440 | 8,734,470 |
| 2026-10-14 | 14.200 | 14.200 | 13.630 | 13.630 | 13.630 | 7,724,800 |
| 2026-10-13 | 13.750 | 14.350 | 13.560 | 14.200 | 14.200 | 12,237,054 |
| 2026-10-12 | 13.830 | 14.060 | 13.430 | 13.920 | 13.920 | 11,783,007 |
| 2026-10-09 | 13.100 | 13.950 | 12.440 | 13.900 | 13.900 | 17,944,057 |
| 2026-10-08 | 13.600 | 13.950 | 13.010 | 13.130 | 13.130 | 12,933,220 |
| 2026-09-30 | 14.950 | 15.030 | 13.590 | 13.820 | 13.820 | 20,828,499 |
| 2026-09-29 | 14.920 | 15.300 | 14.680 | 15.100 | 15.100 | 18,062,270 |
| 2026-09-28 | 14.780 | 15.420 | 14.180 | 15.400 | 15.400 | 26,342,634 |
| 2026-09-24 | 15.080 | 15.290 | 14.630 | 14.730 | 14.730 | 12,973,175 |
| 2026-09-23 | 15.400 | 15.400 | 14.990 | 15.040 | 15.040 | 15,864,795 |
Page 1 of 1 · 17 trading days
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.