Vontron Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.410 | 8.490 | 8.280 | 8.470 | 7.995 | 4,444,902 |
| 2024-04-25 | 8.360 | 8.550 | 8.350 | 8.410 | 7.938 | 5,178,823 |
| 2024-04-24 | 8.250 | 8.450 | 8.230 | 8.410 | 7.938 | 5,030,200 |
| 2024-04-23 | 8.170 | 8.320 | 8.150 | 8.200 | 7.740 | 3,465,567 |
| 2024-04-22 | 8.210 | 8.410 | 8.150 | 8.220 | 7.759 | 4,654,700 |
| 2024-04-19 | 8.230 | 8.530 | 8.220 | 8.410 | 7.938 | 4,530,600 |
| 2024-04-18 | 8.350 | 8.430 | 8.290 | 8.300 | 7.834 | 4,364,500 |
| 2024-04-17 | 8.020 | 8.340 | 8.020 | 8.340 | 7.872 | 5,829,544 |
| 2024-04-16 | 8.200 | 8.220 | 7.880 | 7.960 | 7.513 | 8,841,544 |
| 2024-04-15 | 8.390 | 8.450 | 8.030 | 8.220 | 7.759 | 7,764,000 |
| 2024-04-12 | 8.540 | 8.660 | 8.410 | 8.420 | 7.948 | 5,048,800 |
| 2024-04-11 | 8.480 | 8.780 | 8.380 | 8.630 | 8.146 | 5,748,601 |
| 2024-04-10 | 8.640 | 8.720 | 8.430 | 8.510 | 8.033 | 4,036,700 |
| 2024-04-09 | 8.550 | 8.660 | 8.520 | 8.640 | 8.155 | 3,672,044 |
| 2024-04-08 | 8.750 | 8.770 | 8.500 | 8.520 | 8.042 | 5,791,100 |
| 2024-04-03 | 8.710 | 8.800 | 8.610 | 8.750 | 8.259 | 6,293,000 |
| 2024-04-02 | 8.570 | 8.870 | 8.540 | 8.710 | 8.221 | 7,514,867 |
| 2024-04-01 | 8.280 | 8.600 | 8.260 | 8.590 | 8.108 | 9,198,424 |
| 2024-03-29 | 8.390 | 8.390 | 8.080 | 8.280 | 7.816 | 9,052,800 |
| 2024-03-28 | 8.390 | 8.600 | 8.350 | 8.500 | 8.023 | 4,032,023 |
| 2024-03-27 | 8.610 | 8.700 | 8.370 | 8.370 | 7.900 | 5,040,000 |
| 2024-03-26 | 8.540 | 8.670 | 8.460 | 8.650 | 8.165 | 4,561,546 |
| 2024-03-25 | 8.700 | 8.790 | 8.530 | 8.540 | 8.061 | 4,720,700 |
| 2024-03-22 | 8.790 | 8.820 | 8.660 | 8.730 | 8.240 | 3,977,900 |
| 2024-03-21 | 8.800 | 8.850 | 8.680 | 8.830 | 8.335 | 3,858,722 |
| 2024-03-20 | 8.650 | 8.840 | 8.630 | 8.820 | 8.325 | 3,797,521 |
| 2024-03-19 | 8.630 | 8.760 | 8.600 | 8.650 | 8.165 | 3,936,200 |
| 2024-03-18 | 8.500 | 8.640 | 8.470 | 8.630 | 8.146 | 4,505,201 |
| 2024-03-15 | 8.400 | 8.490 | 8.300 | 8.480 | 8.004 | 4,136,201 |
| 2024-03-14 | 8.450 | 8.500 | 8.280 | 8.400 | 7.929 | 4,452,503 |
| 2024-03-13 | 8.450 | 8.460 | 8.330 | 8.390 | 7.919 | 3,667,403 |
| 2024-03-12 | 8.360 | 8.460 | 8.270 | 8.450 | 7.976 | 3,746,200 |
| 2024-03-11 | 8.190 | 8.380 | 8.160 | 8.360 | 7.891 | 5,003,201 |
| 2024-03-08 | 8.170 | 8.230 | 8.080 | 8.190 | 7.731 | 3,354,825 |
| 2024-03-07 | 8.230 | 8.470 | 8.160 | 8.200 | 7.740 | 5,154,760 |
| 2024-03-06 | 8.150 | 8.320 | 8.130 | 8.230 | 7.768 | 4,504,100 |
| 2024-03-05 | 8.370 | 8.380 | 8.150 | 8.190 | 7.731 | 5,167,500 |
| 2024-03-04 | 8.530 | 8.620 | 8.210 | 8.420 | 7.948 | 8,966,365 |
| 2024-03-01 | 8.090 | 8.380 | 7.960 | 8.370 | 7.900 | 8,589,692 |
| 2024-02-29 | 7.700 | 8.080 | 7.620 | 8.080 | 7.627 | 7,783,893 |
| 2024-02-28 | 8.270 | 8.420 | 7.750 | 7.750 | 7.315 | 9,491,100 |
| 2024-02-27 | 8.110 | 8.280 | 8.030 | 8.280 | 7.816 | 4,610,381 |
| 2024-02-26 | 8.030 | 8.330 | 8.010 | 8.120 | 7.665 | 6,964,000 |
| 2024-02-23 | 7.820 | 8.010 | 7.790 | 8.000 | 7.551 | 5,472,300 |
| 2024-02-22 | 7.720 | 7.910 | 7.720 | 7.800 | 7.362 | 4,988,300 |
| 2024-02-21 | 7.570 | 7.970 | 7.550 | 7.760 | 7.325 | 6,291,500 |
| 2024-02-20 | 7.540 | 7.720 | 7.480 | 7.660 | 7.230 | 5,538,100 |
| 2024-02-19 | 7.410 | 7.860 | 7.400 | 7.660 | 7.230 | 11,669,739 |
| 2024-02-08 | 6.710 | 7.430 | 6.500 | 7.390 | 6.975 | 16,022,499 |
| 2024-02-07 | 7.000 | 7.140 | 6.700 | 6.780 | 6.400 | 11,529,263 |
| 2024-02-06 | 6.680 | 7.230 | 6.330 | 6.970 | 6.579 | 12,690,500 |
| 2024-02-05 | 7.470 | 7.570 | 6.870 | 6.870 | 6.485 | 10,974,177 |
| 2024-02-02 | 8.070 | 8.220 | 7.300 | 7.630 | 7.202 | 8,859,501 |
| 2024-02-01 | 8.310 | 8.310 | 7.890 | 8.080 | 7.627 | 8,049,400 |
| 2024-01-31 | 8.750 | 8.800 | 8.300 | 8.340 | 7.872 | 5,510,700 |
| 2024-01-30 | 9.030 | 9.130 | 8.750 | 8.750 | 8.259 | 4,387,700 |
| 2024-01-29 | 9.330 | 9.380 | 9.020 | 9.030 | 8.523 | 4,556,801 |
| 2024-01-26 | 9.260 | 9.440 | 9.200 | 9.250 | 8.731 | 5,649,000 |
| 2024-01-25 | 8.750 | 9.290 | 8.690 | 9.280 | 8.759 | 8,057,034 |
| 2024-01-24 | 8.640 | 8.780 | 8.370 | 8.770 | 8.278 | 6,338,800 |
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.