China Vanke Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 17.860 | 18.540 | 17.700 | 18.460 | 18.460 | 8,192,746 |
| 2021-12-01 | 17.740 | 18.300 | 17.740 | 17.880 | 17.880 | 6,478,099 |
| 2021-11-30 | 18.020 | 18.340 | 17.580 | 17.660 | 17.660 | 10,261,036 |
| 2021-11-29 | 18.260 | 18.580 | 18.020 | 18.160 | 18.160 | 3,403,251 |
| 2021-11-26 | 18.700 | 18.820 | 18.380 | 18.500 | 18.500 | 4,677,618 |
| 2021-11-25 | 19.040 | 19.100 | 18.840 | 18.920 | 18.920 | 2,536,591 |
| 2021-11-24 | 19.020 | 19.200 | 18.660 | 19.020 | 19.020 | 4,716,640 |
| 2021-11-23 | 18.700 | 19.260 | 18.680 | 19.040 | 19.040 | 5,390,662 |
| 2021-11-22 | 19.600 | 19.600 | 18.760 | 18.860 | 18.860 | 3,970,000 |
| 2021-11-19 | 18.620 | 19.920 | 18.620 | 19.480 | 19.480 | 11,905,277 |
| 2021-11-18 | 19.420 | 19.440 | 18.540 | 18.620 | 18.620 | 14,597,765 |
| 2021-11-17 | 19.140 | 19.580 | 19.000 | 19.420 | 19.420 | 4,390,777 |
| 2021-11-16 | 19.020 | 19.540 | 18.920 | 19.300 | 19.300 | 5,313,256 |
| 2021-11-15 | 19.760 | 19.800 | 19.000 | 19.020 | 19.020 | 13,936,057 |
| 2021-11-12 | 20.700 | 20.700 | 19.660 | 19.960 | 19.960 | 15,556,620 |
| 2021-11-11 | 19.140 | 20.750 | 18.660 | 20.450 | 20.450 | 22,032,078 |
| 2021-11-10 | 18.360 | 19.300 | 17.820 | 19.160 | 19.160 | 13,754,165 |
| 2021-11-09 | 18.220 | 18.260 | 17.720 | 18.100 | 18.100 | 5,743,797 |
| 2021-11-08 | 17.780 | 18.300 | 17.580 | 18.220 | 18.220 | 25,406,128 |
| 2021-11-05 | 17.260 | 17.280 | 16.840 | 17.020 | 17.020 | 10,923,718 |
| 2021-11-04 | 17.700 | 17.740 | 17.100 | 17.260 | 17.260 | 9,953,692 |
| 2021-11-03 | 17.200 | 17.840 | 17.000 | 17.580 | 17.580 | 15,187,218 |
| 2021-11-02 | 17.860 | 17.920 | 17.060 | 17.120 | 17.120 | 12,883,202 |
| 2021-11-01 | 18.220 | 18.240 | 17.820 | 17.840 | 17.840 | 12,450,828 |
| 2021-10-29 | 19.100 | 19.280 | 18.100 | 18.220 | 18.220 | 19,235,775 |
| 2021-10-28 | 20.100 | 20.100 | 19.220 | 19.280 | 19.280 | 6,613,186 |
| 2021-10-27 | 20.150 | 20.500 | 19.920 | 20.100 | 20.100 | 4,652,679 |
| 2021-10-26 | 21.450 | 21.450 | 20.100 | 20.450 | 20.450 | 6,796,424 |
| 2021-10-25 | 21.500 | 22.150 | 21.000 | 21.450 | 21.450 | 7,847,747 |
| 2021-10-22 | 21.600 | 22.750 | 21.600 | 21.950 | 21.950 | 8,872,973 |
| 2021-10-21 | 20.750 | 21.550 | 20.500 | 21.350 | 21.350 | 10,466,311 |
| 2021-10-20 | 21.050 | 21.050 | 20.350 | 20.850 | 20.850 | 5,688,956 |
| 2021-10-19 | 21.000 | 21.100 | 20.600 | 21.000 | 21.000 | 4,389,137 |
| 2021-10-18 | 21.150 | 21.150 | 20.350 | 21.000 | 21.000 | 6,113,160 |
← NewerPage 21 of 21 · 1,234 trading days
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.