Vontron Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.060 | 7.270 | 7.030 | 7.210 | 6.915 | 3,104,500 |
| 2024-07-24 | 7.130 | 7.320 | 7.030 | 7.150 | 6.858 | 4,912,647 |
| 2024-07-23 | 7.190 | 7.710 | 7.100 | 7.210 | 6.915 | 6,785,506 |
| 2024-07-22 | 7.180 | 7.180 | 7.080 | 7.140 | 6.848 | 1,957,485 |
| 2024-07-19 | 7.170 | 7.220 | 7.100 | 7.180 | 6.886 | 1,581,801 |
| 2024-07-18 | 7.090 | 7.200 | 7.000 | 7.170 | 6.877 | 2,081,301 |
| 2024-07-17 | 7.240 | 7.240 | 7.090 | 7.160 | 6.867 | 2,514,672 |
| 2024-07-16 | 7.410 | 7.420 | 7.170 | 7.220 | 6.925 | 3,299,878 |
| 2024-07-15 | 7.510 | 7.530 | 7.380 | 7.380 | 7.078 | 1,681,900 |
| 2024-07-12 | 7.530 | 7.560 | 7.480 | 7.510 | 7.203 | 1,615,890 |
| 2024-07-11 | 7.270 | 7.550 | 7.270 | 7.530 | 7.222 | 3,322,604 |
| 2024-07-10 | 7.310 | 7.350 | 7.220 | 7.240 | 6.944 | 1,564,914 |
| 2024-07-09 | 7.230 | 7.360 | 7.110 | 7.310 | 7.011 | 2,297,401 |
| 2024-07-08 | 7.420 | 7.420 | 7.210 | 7.230 | 6.934 | 1,891,700 |
| 2024-07-05 | 7.280 | 7.420 | 7.240 | 7.410 | 7.107 | 1,775,501 |
| 2024-07-04 | 7.540 | 7.560 | 7.290 | 7.300 | 7.001 | 2,364,861 |
| 2024-07-03 | 7.520 | 7.540 | 7.440 | 7.490 | 7.184 | 1,805,600 |
| 2024-07-02 | 7.570 | 7.580 | 7.490 | 7.520 | 7.212 | 1,955,100 |
| 2024-07-01 | 7.370 | 7.580 | 7.310 | 7.560 | 7.251 | 3,573,381 |
| 2024-06-28 | 7.370 | 7.460 | 7.290 | 7.330 | 7.030 | 2,147,100 |
| 2024-06-27 | 7.440 | 7.520 | 7.310 | 7.310 | 7.011 | 1,991,312 |
| 2024-06-26 | 7.300 | 7.480 | 7.240 | 7.470 | 7.165 | 2,152,002 |
| 2024-06-25 | 7.220 | 7.380 | 7.210 | 7.300 | 7.001 | 2,307,631 |
| 2024-06-24 | 7.480 | 7.520 | 7.160 | 7.220 | 6.925 | 4,318,512 |
| 2024-06-21 | 7.450 | 7.550 | 7.400 | 7.480 | 7.174 | 1,990,641 |
| 2024-06-20 | 7.680 | 7.680 | 7.450 | 7.470 | 7.165 | 3,405,491 |
| 2024-06-19 | 7.680 | 7.740 | 7.560 | 7.660 | 7.347 | 2,865,360 |
| 2024-06-18 | 7.680 | 7.770 | 7.630 | 7.760 | 7.325 | 2,446,416 |
| 2024-06-17 | 7.710 | 7.740 | 7.640 | 7.670 | 7.240 | 2,228,832 |
| 2024-06-14 | 7.800 | 7.810 | 7.670 | 7.740 | 7.306 | 3,022,400 |
| 2024-06-13 | 7.970 | 7.970 | 7.760 | 7.790 | 7.353 | 4,276,810 |
| 2024-06-12 | 7.850 | 7.980 | 7.750 | 7.950 | 7.504 | 2,975,166 |
| 2024-06-11 | 7.860 | 7.920 | 7.740 | 7.870 | 7.429 | 2,980,100 |
| 2024-06-07 | 7.720 | 7.910 | 7.720 | 7.860 | 7.419 | 3,972,900 |
| 2024-06-06 | 7.960 | 8.010 | 7.600 | 7.670 | 7.240 | 6,867,600 |
| 2024-06-05 | 8.110 | 8.200 | 7.940 | 7.950 | 7.504 | 3,917,700 |
| 2024-06-04 | 7.950 | 8.200 | 7.830 | 8.130 | 7.674 | 6,134,700 |
| 2024-06-03 | 8.220 | 8.220 | 7.950 | 8.010 | 7.561 | 4,466,514 |
| 2024-05-31 | 8.190 | 8.300 | 8.170 | 8.220 | 7.759 | 2,981,000 |
| 2024-05-30 | 8.170 | 8.330 | 8.160 | 8.220 | 7.759 | 3,473,366 |
| 2024-05-29 | 8.220 | 8.270 | 8.160 | 8.210 | 7.749 | 3,622,900 |
| 2024-05-28 | 8.370 | 8.370 | 8.210 | 8.220 | 7.759 | 3,059,500 |
| 2024-05-27 | 8.240 | 8.400 | 8.180 | 8.390 | 7.919 | 3,476,900 |
| 2024-05-24 | 8.240 | 8.300 | 8.180 | 8.230 | 7.768 | 3,496,100 |
| 2024-05-23 | 8.380 | 8.390 | 8.200 | 8.240 | 7.778 | 3,909,601 |
| 2024-05-22 | 8.530 | 8.570 | 8.390 | 8.420 | 7.948 | 4,504,301 |
| 2024-05-21 | 8.710 | 8.750 | 8.430 | 8.500 | 8.023 | 6,781,400 |
| 2024-05-20 | 8.730 | 8.800 | 8.620 | 8.660 | 8.174 | 5,369,400 |
| 2024-05-17 | 8.710 | 8.750 | 8.590 | 8.730 | 8.240 | 4,062,301 |
| 2024-05-16 | 8.730 | 8.820 | 8.670 | 8.710 | 8.221 | 4,000,400 |
| 2024-05-15 | 8.780 | 8.790 | 8.670 | 8.700 | 8.212 | 3,021,800 |
| 2024-05-14 | 8.730 | 8.830 | 8.700 | 8.720 | 8.231 | 3,747,277 |
| 2024-05-13 | 8.840 | 8.880 | 8.700 | 8.740 | 8.250 | 4,807,300 |
| 2024-05-10 | 8.990 | 9.050 | 8.880 | 8.900 | 8.401 | 3,425,600 |
| 2024-05-09 | 8.840 | 9.070 | 8.840 | 9.000 | 8.495 | 3,969,400 |
| 2024-05-08 | 8.950 | 8.980 | 8.850 | 8.870 | 8.372 | 4,210,600 |
| 2024-05-07 | 8.840 | 8.960 | 8.820 | 8.950 | 8.448 | 6,047,410 |
| 2024-05-06 | 8.710 | 8.830 | 8.710 | 8.820 | 8.325 | 6,105,200 |
| 2024-04-30 | 8.620 | 8.640 | 8.540 | 8.620 | 8.136 | 3,739,923 |
| 2024-04-29 | 8.480 | 8.630 | 8.450 | 8.620 | 8.136 | 4,489,623 |
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.