U.S. Markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
28.77+0.73 (+2.60%)
At close: 3:59PM CST
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201728.2730.1028.1028.7728.77119,630,850
Sep 18, 201729.0129.7427.9928.0428.04106,304,307
Sep 15, 201727.5030.2227.4729.3029.30155,049,561
Sep 14, 201725.7828.0625.5527.5627.56115,069,614
Sep 13, 201725.3026.0524.9925.7625.7646,746,377
Sep 12, 201725.0325.4724.8225.2625.2644,226,163
Sep 11, 201725.6126.3925.0325.2825.2858,277,340
Sep 08, 201725.9026.2825.1625.7925.7979,576,775
Sep 07, 201723.9626.1823.9625.9725.97127,456,991
Sep 06, 201723.7924.2723.5023.8023.8036,171,963
Sep 05, 201723.0523.8923.0523.7623.7653,979,291
Sep 04, 201722.9023.0422.6922.9622.9626,828,334
Sep 01, 201723.2623.3722.7422.8822.8840,708,029
Aug 31, 201723.1923.4323.0123.2323.2329,889,358
Aug 30, 201723.5223.5823.2323.2423.2433,720,217
Aug 29, 201723.3823.5722.8523.3623.3643,661,354
Aug 29, 20170.79 Dividend
Aug 28, 201723.2724.4223.2724.0123.2289,847,781
Aug 25, 201723.5023.6823.1423.2022.4448,389,858
Aug 24, 201723.1823.3222.8523.0922.3318,048,896
Aug 23, 201723.2523.3022.9223.2422.4822,222,118
Aug 22, 201722.7823.4022.6523.2122.4550,412,349
Aug 21, 201722.7022.8122.3922.6221.8828,783,245
Aug 18, 201721.8822.9521.8122.8222.0755,272,480
Aug 17, 201721.9021.9721.7221.9221.2019,774,876
Aug 16, 201722.1022.1021.7521.8621.1422,956,485
Aug 15, 201721.9922.1821.8622.0221.3024,772,245
Aug 14, 201722.1222.2521.7321.9521.2340,087,039
Aug 11, 201722.6022.6922.0022.0221.3034,413,096
Aug 10, 201722.9922.9922.5322.8022.0523,930,229
Aug 09, 201722.8023.0822.7122.9522.1924,498,395
Aug 08, 201722.8122.8122.5822.7722.0219,158,501
Aug 07, 201722.8223.0522.6822.7121.9623,409,149
Aug 04, 201723.0023.0622.7122.8422.0929,612,306
Aug 03, 201723.5823.5822.7923.1122.3545,518,939
Aug 02, 201723.4524.1223.4323.5822.8035,391,017
Aug 01, 201723.3523.5523.2023.4222.6520,952,262
Jul 31, 201723.5223.5823.1023.3722.6030,942,482
Jul 28, 201723.0023.8423.0023.6322.8541,250,768
Jul 27, 201723.4523.6322.9423.0022.2442,635,128
Jul 26, 201723.2823.6823.2323.4222.6530,715,942
Jul 25, 201723.6023.7423.2223.2622.4936,265,480
Jul 24, 201724.7024.7223.3823.8023.0283,526,009
Jul 21, 201725.1925.6424.6524.7823.9647,766,255
Jul 20, 201724.8525.6424.7325.3524.5263,367,705
Jul 19, 201724.8526.0624.4325.1424.31100,807,070
Jul 18, 201725.5825.8024.8825.3024.4779,183,377
Jul 17, 201724.5924.5924.5924.5923.78-
Jul 14, 201724.4524.8324.3624.5923.7820,179,731
Jul 13, 201724.9125.3524.4024.4323.6383,337,031
Jul 12, 201725.7026.7025.2225.4624.6299,689,518
Jul 11, 201724.2725.1024.1524.7523.9447,552,025
Jul 10, 201724.4025.3824.2224.4323.6360,925,194
Jul 07, 201724.2725.0924.0324.6623.8558,398,256
Jul 06, 201724.3024.6623.9524.2223.4247,476,922
Jul 05, 201723.9424.6523.4324.5423.7374,782,798
Jul 04, 201724.5724.9323.5223.8623.0774,051,874
Jul 03, 201724.7625.2024.3624.5723.7645,293,799
Jun 30, 201725.0025.3924.6424.9724.1559,561,483
Jun 29, 201725.1625.4224.5625.1624.3370,695,831
Jun 28, 201725.3825.8924.7825.0024.1894,632,009
Jun 27, 201726.0126.0325.1725.5424.70119,838,030
Jun 26, 201724.9426.4824.5526.4825.61171,118,298
Jun 23, 201721.8424.0721.8024.0723.28125,118,677
Jun 22, 201721.1022.3021.1021.8821.1671,592,906
Jun 21, 201721.3521.4320.9021.0420.3519,454,251
Jun 20, 201720.9421.2720.8221.0320.3423,675,586
Jun 19, 201720.9421.0720.9020.9820.2911,891,552
Jun 16, 201721.0521.1820.9020.9420.2513,929,822
Jun 15, 201721.2621.3020.8221.0420.3523,320,862
Jun 14, 201721.9021.9021.3221.3520.6537,010,735
Jun 13, 201721.9122.4621.5022.0021.2847,100,192
Jun 12, 201721.4822.8021.4821.7020.9994,427,646
Jun 09, 201720.8720.8720.8720.8720.18-
Jun 08, 201720.8720.8720.8720.8720.18-
Jun 07, 201720.8720.8720.8720.8720.18-
Jun 06, 201721.0521.4520.8320.8720.1849,277,587
Jun 05, 201720.7521.2620.7121.1020.4128,554,445
Jun 02, 201721.0821.3020.7820.9520.2623,539,743
Jun 01, 201721.1021.3720.9321.0920.4026,636,505
May 31, 201720.5521.5820.5521.2620.5668,233,032
May 26, 201720.3020.7520.0720.5519.8740,065,893
May 25, 201719.1520.8319.1220.5019.8389,697,925
May 24, 201719.1419.3118.9219.1918.5618,928,992
May 23, 201719.0119.3018.9219.2318.6020,271,637
May 22, 201719.1719.1718.8419.0718.4414,729,287
May 19, 201719.0719.1919.0219.1718.5410,237,329
May 18, 201719.0219.1218.9719.0418.4110,426,053
May 17, 201719.1319.1819.0119.1418.5113,924,757
May 16, 201719.3019.3118.8719.2318.6018,923,280
May 15, 201719.4019.4719.2719.3418.7012,209,325
May 12, 201719.1119.4518.9319.4018.7622,219,376
May 11, 201718.6719.4018.5019.2418.6134,725,493
May 10, 201718.6218.8418.6218.6718.0615,607,522
May 09, 201718.4318.6818.3218.6218.0112,356,422
May 08, 201718.8918.9618.4418.4717.8618,399,614
May 05, 201718.9519.0718.8118.8918.2711,655,082
May 04, 201718.9019.1918.9019.0218.3917,846,705
May 03, 201719.2019.2518.8318.8618.2426,926,611
May 02, 201719.5019.5019.1019.2018.5718,442,367
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...