China Vanke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	11.000	11.160	10.860	10.860	10.860	9,603,500
2023-05-22	10.940	11.140	10.900	10.960	10.960	8,109,752
2023-05-19	11.220	11.220	10.880	10.920	10.920	15,602,400
2023-05-18	11.120	11.320	11.060	11.220	11.220	13,247,543
2023-05-17	11.440	11.440	11.060	11.100	11.100	22,392,125
2023-05-16	11.560	11.680	11.320	11.400	11.400	15,456,985
2023-05-15	11.700	11.700	11.440	11.540	11.540	17,353,962
2023-05-12	11.800	11.900	11.680	11.680	11.680	8,592,311
2023-05-11	11.980	12.000	11.820	11.820	11.820	7,082,736
2023-05-10	12.120	12.120	11.860	11.980	11.980	11,228,823
2023-05-09	12.140	12.540	12.020	12.040	12.040	12,202,600
2023-05-08	12.220	12.260	11.960	12.120	12.120	12,017,351
2023-05-05	11.840	12.320	11.780	12.180	12.180	11,109,818
2023-05-04	11.760	12.080	11.740	11.760	11.760	16,816,217
2023-05-03	11.680	11.820	11.420	11.600	11.600	9,048,400
2023-05-02	12.220	12.440	11.640	11.760	11.760	10,713,632
2023-04-28	12.180	12.320	12.080	12.220	12.220	7,300,598
2023-04-27	12.000	12.180	11.820	12.080	12.080	8,632,129
2023-04-26	11.980	12.100	11.760	12.040	12.040	10,297,949
2023-04-25	12.160	12.180	11.820	11.980	11.980	11,883,680
2023-04-24	12.260	12.360	12.000	12.160	12.160	10,777,618
2023-04-21	12.300	12.700	12.220	12.240	12.240	12,619,114
2023-04-20	12.540	12.540	12.240	12.300	12.300	13,442,881
2023-04-19	12.940	12.940	12.420	12.460	12.460	24,825,410
2023-04-18	13.080	13.340	12.900	12.960	12.960	14,462,885
2023-04-17	12.920	13.060	12.760	13.000	13.000	17,219,985
2023-04-14	13.020	13.060	12.800	12.900	12.900	13,434,361
2023-04-13	12.720	12.960	12.540	12.960	12.960	19,042,879
2023-04-12	13.080	13.080	12.740	12.940	12.940	19,757,145
2023-04-11	12.360	13.080	12.320	12.920	12.920	50,710,321
2023-04-06	12.120	12.120	11.800	12.000	12.000	22,879,510
2023-04-04	12.420	12.440	12.040	12.120	12.120	19,531,217
2023-04-03	12.400	12.720	12.260	12.420	12.420	22,747,400
2023-03-31	12.840	12.840	12.300	12.380	12.380	24,012,298
2023-03-30	12.640	12.920	12.460	12.840	12.840	11,267,301
2023-03-29	12.600	12.700	12.420	12.680	12.680	11,756,084
2023-03-28	12.580	12.720	12.440	12.580	12.580	9,524,722
2023-03-27	12.880	12.900	12.480	12.480	12.480	13,938,277
2023-03-24	12.960	13.080	12.760	12.880	12.880	10,205,424
2023-03-23	12.880	13.000	12.740	12.960	12.960	10,840,639
2023-03-22	12.760	13.040	12.700	12.880	12.880	14,105,710
2023-03-21	12.700	12.760	12.520	12.660	12.660	8,638,949
2023-03-20	12.900	12.900	12.560	12.640	12.640	9,033,491
2023-03-17	12.720	12.940	12.600	12.840	12.840	13,664,849
2023-03-16	12.560	12.760	12.460	12.640	12.640	10,929,814
2023-03-15	12.480	12.820	12.400	12.640	12.640	12,957,266
2023-03-14	12.520	12.820	12.280	12.300	12.300	46,625,884
2023-03-13	12.420	12.600	12.400	12.500	12.500	21,019,558
2023-03-10	12.560	12.640	12.340	12.380	12.380	27,763,268
2023-03-09	12.860	13.020	12.700	12.720	12.720	12,897,921
2023-03-08	12.980	13.060	12.740	12.800	12.800	22,205,021
2023-03-07	13.320	13.440	12.980	12.980	12.980	35,961,160
2023-03-06	13.500	13.500	13.300	13.320	13.320	26,952,524
2023-03-03	13.260	13.540	13.260	13.440	13.440	38,170,837
2023-03-02	13.500	13.500	13.160	13.220	13.220	82,563,971
2023-03-01	13.720	14.060	13.720	13.900	13.900	18,941,277
2023-02-28	14.180	14.200	13.700	13.700	13.700	8,393,298
2023-02-27	14.040	14.120	13.880	14.060	14.060	6,090,368
2023-02-24	14.200	14.320	13.920	14.040	14.040	10,545,234
2023-02-23	14.420	14.560	14.180	14.200	14.200	7,769,407

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.7386 HKD
2022-07-14	1.1424 HKD
2021-07-13	1.4999 HKD
2020-07-16	1.1166 HKD
2019-07-17	1.1918 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.