Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.850	8.980	8.840	8.900	8.401	4,704,896
2023-10-27	8.950	8.990	8.770	8.910	8.410	8,927,987
2023-10-26	8.710	8.770	8.520	8.760	8.269	3,370,900
2023-10-25	8.580	8.810	8.580	8.720	8.231	4,389,234
2023-10-24	8.330	8.520	8.300	8.510	8.033	2,894,000
2023-10-23	8.470	8.520	8.230	8.280	7.816	3,556,501
2023-10-20	8.440	8.620	8.430	8.470	7.995	3,236,000
2023-10-19	8.470	8.610	8.410	8.460	7.985	2,769,601
2023-10-18	8.650	8.700	8.460	8.470	7.995	3,770,501
2023-10-17	8.700	8.760	8.670	8.680	8.193	2,416,115
2023-10-16	8.700	8.780	8.660	8.710	8.221	3,559,701
2023-10-13	8.880	8.880	8.680	8.690	8.203	4,959,500
2023-10-12	8.820	8.960	8.790	8.910	8.410	3,020,100
2023-10-11	8.940	8.960	8.770	8.830	8.335	3,787,204
2023-10-10	9.000	9.070	8.890	8.950	8.448	3,249,601
2023-10-09	8.990	9.020	8.880	9.000	8.495	4,274,414
2023-09-28	8.970	9.010	8.890	8.980	8.476	3,295,914
2023-09-27	8.960	9.010	8.910	8.920	8.420	3,089,304
2023-09-26	9.000	9.050	8.960	8.960	8.457	2,249,400
2023-09-25	9.040	9.110	9.000	9.010	8.505	2,050,448
2023-09-22	8.890	9.060	8.870	9.040	8.533	2,550,040
2023-09-21	8.930	9.010	8.880	8.900	8.401	2,523,079
2023-09-20	8.960	9.040	8.950	8.970	8.467	2,068,700
2023-09-19	9.120	9.150	8.970	9.000	8.495	2,941,465
2023-09-18	9.060	9.140	8.960	9.130	8.618	3,268,600
2023-09-15	9.020	9.090	8.960	9.050	8.542	3,087,000
2023-09-14	9.050	9.060	8.950	8.990	8.486	3,119,000
2023-09-13	9.130	9.130	9.000	9.070	8.561	3,564,900
2023-09-12	9.150	9.190	9.080	9.130	8.618	3,126,000
2023-09-11	9.050	9.140	8.940	9.120	8.608	3,941,646
2023-09-08	9.070	9.120	9.000	9.020	8.514	3,836,179
2023-09-07	9.190	9.200	9.040	9.040	8.533	5,827,500
2023-09-06	9.250	9.260	9.150	9.210	8.693	5,239,737
2023-09-05	9.380	9.420	9.140	9.310	8.788	9,003,900
2023-09-04	9.320	9.480	9.280	9.370	8.844	6,709,631
2023-09-01	9.270	9.350	9.210	9.330	8.807	6,178,111
2023-08-31	9.470	9.570	9.220	9.290	8.769	10,148,300
2023-08-30	9.800	9.800	9.510	9.530	8.995	16,067,679
2023-08-29	9.790	9.950	9.550	9.900	9.345	20,542,403
2023-08-28	10.110	10.380	9.720	9.960	9.401	31,634,585
2023-08-25	9.920	10.330	9.710	9.710	9.165	36,516,076
2023-08-24	9.710	10.070	9.280	9.830	9.279	28,527,725
2023-08-23	9.420	10.090	9.420	9.880	9.326	27,370,767
2023-08-22	9.340	9.610	9.160	9.410	8.882	7,717,600
2023-08-21	9.490	9.560	9.260	9.290	8.769	3,915,801
2023-08-18	9.490	9.620	9.400	9.480	8.948	3,828,300
2023-08-17	9.340	9.500	9.190	9.490	8.958	3,147,000
2023-08-16	9.360	9.440	9.280	9.290	8.769	2,108,303
2023-08-15	9.480	9.480	9.270	9.330	8.807	2,282,600
2023-08-14	9.300	9.420	9.260	9.410	8.882	3,045,200
2023-08-11	9.630	9.630	9.370	9.400	8.873	3,148,501
2023-08-10	9.610	9.640	9.510	9.560	9.024	2,285,200
2023-08-09	9.580	9.650	9.520	9.570	9.033	2,485,600
2023-08-08	9.610	9.650	9.520	9.610	9.071	2,877,600
2023-08-07	9.600	9.670	9.550	9.620	9.080	2,961,001
2023-08-04	9.760	9.760	9.610	9.630	9.090	3,915,648
2023-08-03	9.870	9.910	9.660	9.700	9.156	3,943,966
2023-08-02	9.800	9.890	9.750	9.870	9.316	3,482,800
2023-08-01	9.860	9.880	9.700	9.820	9.269	3,563,100
2023-07-31	9.770	9.920	9.730	9.880	9.326	4,340,500

← NewerPage 13 of 21 · 1,212 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.