UK markets closed

China Vanke Co., Ltd. (000002.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.41-0.15 (-1.98%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20247.707.797.357.417.41630,797,485
29 Apr 20246.777.566.767.567.56494,465,959
26 Apr 20246.566.886.456.876.87405,536,070
25 Apr 20246.506.686.486.556.55192,176,443
24 Apr 20246.596.616.486.546.54157,054,069
23 Apr 20246.706.726.546.576.57179,420,981
22 Apr 20246.676.856.636.696.69183,841,893
19 Apr 20246.786.856.676.706.70225,392,878
18 Apr 20247.027.056.876.886.88306,885,507
17 Apr 20247.057.217.027.107.10243,127,405
16 Apr 20247.097.256.917.077.07215,664,213
15 Apr 20247.027.307.007.147.14178,918,281
12 Apr 20247.367.437.097.107.10235,243,294
11 Apr 20247.427.517.317.447.44175,099,164
10 Apr 20247.987.987.487.587.58247,199,885
09 Apr 20248.008.067.927.997.99109,180,570
08 Apr 20248.058.107.988.008.00152,037,631
03 Apr 20248.408.438.198.198.19195,939,109
02 Apr 20248.908.918.458.508.50293,094,604
01 Apr 20248.949.128.928.988.98143,831,361
29 Mar 20248.969.108.899.009.00101,308,013
28 Mar 20249.189.329.179.249.2467,116,132
27 Mar 20249.429.439.209.219.2191,509,535
26 Mar 20249.339.529.309.469.46117,754,396
25 Mar 20249.289.499.189.349.34120,934,752
22 Mar 20249.369.379.179.269.26103,118,606
21 Mar 20249.369.529.349.409.40115,767,213
20 Mar 20249.309.389.269.369.3673,295,506
19 Mar 20249.399.439.329.339.3396,247,835
18 Mar 20249.469.469.329.449.44113,858,537
15 Mar 20249.629.719.409.479.47144,617,680
14 Mar 20249.649.869.609.719.71138,199,038
13 Mar 20249.839.879.669.699.69193,599,684
12 Mar 20249.4010.209.3610.0010.00332,402,087
11 Mar 20249.299.469.239.469.46155,654,021
08 Mar 20249.219.249.099.189.18100,747,463
07 Mar 20249.319.379.219.219.21104,659,641
06 Mar 20249.399.459.279.339.33103,860,159
05 Mar 20249.329.499.209.489.48160,544,446
04 Mar 20249.709.709.389.439.43201,419,100
01 Mar 20249.9910.019.829.899.89109,265,177
29 Feb 20249.8510.049.8410.0410.04111,384,138
28 Feb 202410.0610.169.939.939.93123,269,738
27 Feb 20249.9410.079.9010.0610.0683,892,000
26 Feb 202410.1710.199.959.989.98110,592,290
23 Feb 202410.1610.2510.1110.2010.2094,569,490
22 Feb 202410.1210.2410.0410.1510.1592,321,668
21 Feb 20249.7810.499.6910.2110.21183,488,883
20 Feb 20249.9010.029.789.909.9090,851,587
19 Feb 202410.0910.109.679.849.84135,686,973
08 Feb 20249.6610.089.6110.0610.06134,628,656
07 Feb 20249.519.639.429.529.52115,552,771
06 Feb 20249.159.569.089.519.51108,019,841
05 Feb 20249.389.449.039.189.18100,513,914
02 Feb 20249.459.839.179.499.4991,215,429
01 Feb 20249.539.669.429.449.4462,786,032
31 Jan 20249.779.859.569.609.6067,478,860
30 Jan 202410.0010.059.799.799.7979,792,708
29 Jan 202410.4110.4510.0610.0610.06114,529,728
26 Jan 20249.9510.359.9010.2010.20162,142,407
25 Jan 20249.469.979.429.969.96151,285,630
24 Jan 20249.239.449.109.419.4184,424,162
23 Jan 20249.009.218.939.189.1878,174,935
22 Jan 20249.279.309.009.059.0593,734,455
19 Jan 20249.319.459.279.419.4160,929,656
18 Jan 20249.299.419.139.409.4089,350,661
17 Jan 20249.579.579.319.349.3479,563,365
16 Jan 20249.679.709.489.619.6165,946,680
15 Jan 20249.629.789.449.719.7178,560,551
12 Jan 20249.709.879.669.709.7071,873,740
11 Jan 20249.739.819.629.769.7673,162,345
10 Jan 20249.859.889.729.749.7460,831,539
09 Jan 20249.839.989.739.889.8853,089,995
08 Jan 202410.0310.119.819.829.8265,800,694
05 Jan 20249.9210.139.889.999.9973,960,401
04 Jan 202410.1010.119.899.939.9385,191,884
03 Jan 202410.1510.2310.0410.1310.1361,092,107
02 Jan 202410.4410.4810.1510.1510.1581,110,629
29 Dec 202310.4810.5910.3910.4610.4661,407,778
28 Dec 202310.1510.5610.1010.5210.5278,980,828
27 Dec 202310.1710.2510.0910.1710.1734,363,764
26 Dec 202310.3010.3310.1410.1710.1735,102,346
25 Dec 202310.3410.3810.2810.3010.3027,320,474
22 Dec 202310.4010.5010.3110.3810.3847,069,941
21 Dec 202310.2010.4410.1810.4210.4255,284,133
20 Dec 202310.3610.4310.2510.2610.2649,358,546
19 Dec 202310.5110.5410.2910.3810.3859,743,979
18 Dec 202310.5610.7610.4010.5410.5458,593,024
15 Dec 202310.6310.8110.6010.6410.6488,446,501
14 Dec 202310.6710.7710.4710.5010.5061,120,234
13 Dec 202310.8510.8510.6210.6410.6486,583,243
12 Dec 202310.8111.0910.6811.0111.01114,069,118
11 Dec 202310.6810.6810.4310.6310.6381,972,243
08 Dec 202310.8710.8910.7410.7810.7849,301,050
07 Dec 202310.7810.9510.7510.9010.9045,435,129
06 Dec 202310.7910.9310.6610.8510.8561,763,481
05 Dec 202311.1611.1610.7810.7910.7995,008,617
04 Dec 202311.3511.4011.1611.1811.1870,053,432
01 Dec 202311.4411.5311.2811.4011.4066,540,336
30 Nov 202311.4111.5511.4011.4411.4438,831,587
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...