Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.940	11.080	10.860	11.020	11.020	5,179,601
2026-10-19	11.050	11.110	10.750	10.910	10.910	7,155,800
2026-10-16	11.190	11.370	10.970	11.130	11.130	8,421,300
2026-10-15	11.050	11.310	10.940	11.090	11.090	9,909,400
2026-10-14	11.740	11.860	11.470	11.500	11.500	7,302,400
2026-10-13	11.660	11.840	11.360	11.720	11.720	9,725,100
2026-10-12	12.090	12.100	11.690	11.860	11.860	9,232,905
2026-10-09	12.290	12.320	11.670	12.090	12.090	16,204,300
2026-10-08	12.650	12.750	12.270	12.320	12.320	13,260,599
2026-09-30	12.290	12.950	12.240	12.430	12.430	18,429,900
2026-09-29	12.150	12.340	12.120	12.160	12.160	9,155,900
2026-09-28	12.560	12.870	12.120	12.240	12.240	17,223,469
2026-09-24	12.420	13.100	12.360	12.710	12.710	31,429,180
2026-09-23	12.650	12.750	12.350	12.410	12.410	18,479,510
2026-09-22	12.940	13.130	12.680	12.770	12.770	23,525,309
2026-09-21	13.160	13.250	12.780	12.940	12.875	39,033,711
2026-09-18	13.170	13.890	12.960	13.160	13.094	56,714,244
2026-09-17	11.440	12.630	11.400	12.630	12.567	16,655,707
2026-09-16	11.230	11.520	11.130	11.480	11.422	4,936,900
2026-09-15	11.380	11.420	11.180	11.210	11.154	4,135,900
2026-09-14	11.200	11.460	11.160	11.380	11.323	4,419,610
2026-09-11	11.410	11.440	11.080	11.270	11.213	6,795,900
2026-09-10	11.640	11.660	11.460	11.530	11.472	4,668,100
2026-09-09	11.420	11.660	11.360	11.650	11.592	7,309,200
2026-09-08	11.320	11.520	11.270	11.420	11.363	5,303,100
2026-09-07	11.290	11.420	11.200	11.310	11.253	5,126,600
2026-09-04	11.510	11.740	11.270	11.330	11.273	7,006,201
2026-09-03	11.560	11.640	11.330	11.520	11.462	5,337,800
2026-09-02	11.510	11.580	11.390	11.510	11.452	4,451,201
2026-09-01	11.750	11.810	11.540	11.600	11.542	5,897,500
2026-08-31	11.480	11.730	11.410	11.700	11.641	6,468,772
2026-08-28	11.550	11.650	11.490	11.590	11.532	6,347,300
2026-08-27	11.410	11.600	11.350	11.530	11.472	6,215,300
2026-08-26	11.430	11.550	11.370	11.450	11.393	5,976,479
2026-08-25	11.250	11.480	11.120	11.410	11.353	5,197,300
2026-08-24	11.420	11.530	11.160	11.320	11.263	7,373,310
2026-08-21	11.150	11.640	11.110	11.500	11.442	11,401,320
2026-08-20	11.210	11.300	11.030	11.090	11.034	5,367,900
2026-08-19	11.590	11.620	11.100	11.150	11.094	8,105,301
2026-08-18	11.900	11.970	11.680	11.780	11.721	5,486,200
2026-08-17	11.730	11.910	11.550	11.900	11.840	7,162,300
2026-08-14	11.560	11.750	11.530	11.740	11.681	5,730,800
2026-08-13	11.880	11.900	11.510	11.550	11.492	8,819,512
2026-08-12	11.570	11.820	11.550	11.820	11.761	6,906,984
2026-08-11	11.610	11.750	11.460	11.620	11.562	8,040,207
2026-08-10	11.510	11.680	11.460	11.670	11.611	8,018,781
2026-08-07	11.580	11.600	11.240	11.600	11.542	10,265,793
2026-08-06	11.320	11.550	11.310	11.550	11.492	11,461,800
2026-08-05	11.150	11.460	11.070	11.450	11.393	12,776,900
2026-08-04	10.940	11.160	10.840	11.130	11.074	9,753,400
2026-08-03	10.740	10.870	10.640	10.830	10.776	8,043,500
2026-07-31	10.890	11.180	10.710	10.710	10.656	13,554,899
2026-07-30	11.170	11.220	10.440	10.500	10.447	19,872,700
2026-07-29	11.430	11.490	10.930	11.250	11.194	17,147,102
2026-07-28	11.800	12.100	11.360	11.420	11.363	15,523,599
2026-07-27	11.580	11.930	11.200	11.930	11.870	15,105,014
2026-07-24	11.710	12.100	11.610	11.630	11.572	14,521,514
2026-07-23	11.960	12.210	11.810	12.000	11.940	19,022,100
2026-07-22	11.860	12.080	11.700	11.880	11.820	26,414,330
2026-07-21	12.410	12.480	11.340	12.190	12.129	45,244,125

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0650 CNY
2026-06-16	0.1640 CNY
2025-10-21	0.0600 CNY
2025-06-19	0.1470 CNY
2024-09-30	0.0500 CNY
2024-06-19	0.1230 CNY
2023-06-29	0.1080 CNY
2022-07-04	0.1010 CNY
2021-06-17	0.0880 CNY
2020-06-17	0.0770 CNY
2019-06-14	0.0300 CNY

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