Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.530	8.630	8.320	8.580	8.099	6,855,051
2024-01-22	9.100	9.100	8.500	8.540	8.061	5,362,700
2024-01-19	9.160	9.280	9.060	9.100	8.590	3,968,814
2024-01-18	9.300	9.440	8.910	9.160	8.646	6,926,760
2024-01-17	9.630	9.670	9.330	9.340	8.816	4,185,101
2024-01-16	9.690	9.740	9.450	9.630	9.090	4,867,000
2024-01-15	9.690	9.850	9.640	9.730	9.184	4,317,700
2024-01-12	9.810	10.110	9.800	9.800	9.250	8,031,413
2024-01-11	9.650	9.820	9.600	9.820	9.269	3,997,100
2024-01-10	9.660	9.790	9.560	9.640	9.099	3,677,200
2024-01-09	9.670	9.810	9.630	9.720	9.175	4,400,510
2024-01-08	9.870	9.920	9.650	9.680	9.137	5,780,500
2024-01-05	10.030	10.130	9.870	9.940	9.382	6,094,414
2024-01-04	10.000	10.090	9.960	10.020	9.458	4,271,613
2024-01-03	10.030	10.150	9.930	10.060	9.496	7,106,082
2024-01-02	9.940	10.150	9.920	10.030	9.467	8,517,409
2023-12-29	9.860	9.960	9.810	9.930	9.373	8,715,147
2023-12-28	9.700	9.900	9.580	9.860	9.307	8,558,016
2023-12-27	9.650	9.850	9.510	9.720	9.175	6,066,116
2023-12-26	9.640	9.670	9.500	9.560	9.024	4,220,400
2023-12-25	9.660	9.730	9.520	9.650	9.109	3,607,000
2023-12-22	9.680	9.810	9.600	9.670	9.128	4,520,200
2023-12-21	9.540	9.690	9.420	9.680	9.137	3,656,400
2023-12-20	9.640	9.790	9.590	9.590	9.052	4,421,600
2023-12-19	9.570	9.650	9.460	9.580	9.043	2,795,600
2023-12-18	9.730	9.800	9.590	9.610	9.071	3,815,000
2023-12-15	9.760	9.890	9.730	9.770	9.222	3,385,400
2023-12-14	9.850	9.900	9.760	9.800	9.250	3,883,900
2023-12-13	9.750	9.970	9.680	9.770	9.222	6,255,000
2023-12-12	9.620	9.740	9.600	9.730	9.184	3,374,200
2023-12-11	9.410	9.670	9.400	9.640	9.099	4,752,500
2023-12-08	9.600	9.660	9.420	9.440	8.910	4,023,416
2023-12-07	9.690	9.790	9.550	9.600	9.061	3,839,850
2023-12-06	9.550	9.790	9.510	9.690	9.146	4,956,600
2023-12-05	9.640	9.720	9.580	9.580	9.043	3,257,400
2023-12-04	9.630	9.720	9.610	9.680	9.137	3,950,100
2023-12-01	9.690	9.740	9.610	9.640	9.099	4,824,800
2023-11-30	9.760	9.830	9.630	9.700	9.156	4,378,600
2023-11-29	9.780	9.870	9.750	9.770	9.222	4,647,400
2023-11-28	9.640	9.820	9.500	9.760	9.213	5,406,000
2023-11-27	9.500	9.620	9.490	9.570	9.033	3,311,101
2023-11-24	9.580	9.650	9.500	9.530	8.995	4,206,500
2023-11-23	9.490	9.630	9.460	9.610	9.071	3,349,600
2023-11-22	9.550	9.630	9.510	9.520	8.986	4,718,000
2023-11-21	9.570	9.680	9.560	9.590	9.052	5,320,800
2023-11-20	9.590	9.650	9.540	9.590	9.052	4,937,900
2023-11-17	9.680	9.780	9.580	9.590	9.052	7,841,579
2023-11-16	9.700	9.860	9.510	9.700	9.156	14,391,900
2023-11-15	9.800	10.450	9.660	9.830	9.279	32,816,576
2023-11-14	9.300	9.760	9.220	9.720	9.175	17,468,967
2023-11-13	9.250	9.400	9.180	9.350	8.826	5,718,400
2023-11-10	9.070	9.250	9.030	9.210	8.693	4,939,901
2023-11-09	9.270	9.340	9.080	9.120	8.608	8,578,265
2023-11-08	9.160	9.460	9.070	9.370	8.844	9,264,600
2023-11-07	9.080	9.300	9.020	9.210	8.693	5,425,700
2023-11-06	9.040	9.100	9.000	9.080	8.571	3,049,907
2023-11-03	8.960	9.070	8.950	9.010	8.505	3,180,400
2023-11-02	9.050	9.050	8.910	8.930	8.429	3,406,800
2023-11-01	8.920	9.070	8.910	9.020	8.514	4,918,100
2023-10-31	8.920	8.980	8.850	8.900	8.401	3,350,000

← NewerPage 12 of 21 · 1,217 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.