China Vanke Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	18.880	18.920	18.100	18.560	18.560	12,538,960
2022-03-01	18.520	19.060	18.420	18.880	18.880	8,543,423
2022-02-28	18.720	19.080	18.120	18.520	18.520	12,128,610
2022-02-25	19.620	19.920	18.680	18.760	18.760	12,114,008
2022-02-24	20.400	20.650	19.520	19.520	19.520	9,445,461
2022-02-23	20.650	20.750	20.350	20.500	20.500	3,985,726
2022-02-22	20.400	20.950	20.150	20.650	20.650	9,726,986
2022-02-21	20.550	20.900	20.100	20.650	20.650	4,815,197
2022-02-18	19.900	20.750	19.900	20.750	20.750	7,769,653
2022-02-17	20.100	20.100	19.740	19.900	19.900	3,389,418
2022-02-16	20.000	20.150	19.680	19.940	19.940	6,057,436
2022-02-15	20.000	20.200	19.800	19.900	19.900	7,855,502
2022-02-14	21.300	21.300	20.150	20.150	20.150	11,162,320
2022-02-11	21.000	21.700	20.550	21.500	21.500	19,545,266
2022-02-10	19.880	20.500	19.620	20.500	20.500	10,693,360
2022-02-09	20.350	20.750	19.640	19.840	19.840	12,773,730
2022-02-08	20.500	20.750	19.940	20.350	20.350	6,113,340
2022-02-07	20.400	20.800	19.840	20.550	20.550	7,854,423
2022-02-04	20.400	21.200	20.300	20.400	20.400	5,962,699
2022-01-31	20.100	20.100	20.100	20.100	20.100	0
2022-01-28	20.250	20.650	19.880	20.050	20.050	7,532,205
2022-01-27	20.350	20.350	19.700	20.300	20.300	5,457,586
2022-01-26	20.750	20.750	20.100	20.350	20.350	10,599,523
2022-01-25	21.350	21.450	20.200	20.550	20.550	14,475,482
2022-01-24	21.100	21.600	20.800	21.350	21.350	10,011,167
2022-01-21	21.500	21.500	20.850	21.400	21.400	8,629,527
2022-01-20	21.300	21.850	21.100	21.300	21.300	18,520,857
2022-01-19	20.600	21.350	20.600	21.100	21.100	28,506,726
2022-01-18	19.800	20.550	19.700	20.550	20.550	15,619,075
2022-01-17	20.100	20.250	19.500	19.680	19.680	6,395,538
2022-01-14	20.200	20.250	19.520	19.800	19.800	7,724,650
2022-01-13	21.150	21.300	19.980	20.150	20.150	12,055,903
2022-01-12	21.200	21.200	20.300	20.950	20.950	8,206,113
2022-01-11	21.000	21.600	20.300	21.150	21.150	11,035,153
2022-01-10	20.450	21.100	20.250	21.000	21.000	13,125,908
2022-01-07	19.200	20.500	18.940	20.450	20.450	17,173,161
2022-01-06	19.040	19.320	18.800	19.080	19.080	2,881,439
2022-01-05	18.800	19.300	18.620	19.040	19.040	8,777,713
2022-01-04	17.980	18.820	17.920	18.560	18.560	7,304,512
2022-01-03	18.140	18.220	17.620	17.780	17.780	2,330,573
2021-12-31	17.920	18.300	17.920	18.140	18.140	1,065,908
2021-12-30	18.000	18.180	17.820	17.920	17.920	2,700,666
2021-12-29	18.200	18.460	17.960	18.060	18.060	1,575,160
2021-12-28	18.400	18.480	18.220	18.340	18.340	3,970,681
2021-12-24	18.380	18.380	18.120	18.320	18.320	1,348,575
2021-12-23	18.560	18.640	18.100	18.240	18.240	6,756,310
2021-12-22	19.240	19.240	18.260	18.380	18.380	7,313,735
2021-12-21	18.380	19.260	18.180	19.000	19.000	8,256,955
2021-12-20	18.320	18.660	18.020	18.260	18.260	8,741,077
2021-12-17	18.700	18.720	18.180	18.320	18.320	9,539,246
2021-12-16	18.060	19.000	18.060	18.660	18.660	5,151,429
2021-12-15	18.220	18.620	18.100	18.220	18.220	4,567,503
2021-12-14	18.680	18.700	18.200	18.340	18.340	6,353,978
2021-12-13	19.400	19.540	18.720	18.820	18.820	6,223,360
2021-12-10	19.320	19.640	19.060	19.240	19.240	4,238,089
2021-12-09	19.400	19.660	19.040	19.620	19.620	6,511,507
2021-12-08	19.480	19.480	18.780	18.960	18.960	6,135,284
2021-12-07	19.400	19.560	19.140	19.340	19.340	9,959,765
2021-12-06	18.420	19.500	18.420	18.760	18.760	9,836,357
2021-12-03	18.660	18.760	18.180	18.540	18.540	6,529,177

← NewerPage 20 of 21 · 1,234 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.