Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.660	8.970	8.650	8.920	8.327	3,823,517
2023-04-27	8.630	8.730	8.500	8.650	8.075	3,464,816
2023-04-26	8.400	8.650	8.400	8.630	8.057	3,279,700
2023-04-25	8.660	8.660	8.330	8.490	7.926	4,563,001
2023-04-24	8.520	8.700	8.430	8.660	8.085	4,772,300
2023-04-21	8.720	8.840	8.520	8.540	7.973	4,418,600
2023-04-20	8.930	8.930	8.610	8.780	8.197	6,041,200
2023-04-19	9.100	9.150	8.890	8.930	8.337	6,654,200
2023-04-18	9.190	9.230	9.130	9.150	8.542	2,956,600
2023-04-17	9.150	9.210	9.080	9.180	8.570	4,170,502
2023-04-14	9.150	9.170	9.060	9.150	8.542	3,305,217
2023-04-13	9.200	9.210	9.090	9.100	8.496	4,231,500
2023-04-12	9.150	9.220	9.070	9.120	8.514	3,908,058
2023-04-11	9.180	9.260	9.030	9.140	8.533	5,175,617
2023-04-10	9.400	9.460	9.160	9.240	8.626	7,325,901
2023-04-07	9.100	9.250	9.090	9.160	8.552	3,066,300
2023-04-06	9.130	9.180	9.060	9.100	8.496	3,523,957
2023-04-04	9.320	9.320	9.110	9.150	8.542	4,729,198
2023-04-03	9.230	9.320	9.220	9.300	8.682	3,491,710
2023-03-31	9.150	9.300	9.150	9.270	8.654	2,471,000
2023-03-30	9.200	9.230	9.110	9.170	8.561	2,930,800
2023-03-29	9.310	9.340	9.190	9.210	8.598	3,882,060
2023-03-28	9.320	9.390	9.260	9.320	8.701	3,377,200
2023-03-27	9.330	9.350	9.240	9.320	8.701	3,395,400
2023-03-24	9.380	9.390	9.250	9.330	8.710	3,907,006
2023-03-23	9.350	9.400	9.290	9.380	8.757	3,427,202
2023-03-22	9.310	9.370	9.300	9.360	8.738	3,446,301
2023-03-21	9.170	9.320	9.140	9.310	8.692	3,835,700
2023-03-20	9.280	9.280	9.110	9.130	8.524	4,665,500
2023-03-17	9.220	9.330	9.100	9.250	8.636	5,471,500
2023-03-16	9.250	9.270	9.040	9.090	8.486	5,267,600
2023-03-15	9.140	9.370	9.140	9.260	8.645	5,809,455
2023-03-14	9.450	9.480	9.020	9.120	8.514	10,251,612
2023-03-13	9.520	9.660	9.250	9.430	8.804	14,083,225
2023-03-10	9.900	10.120	9.660	9.740	9.093	19,281,255
2023-03-09	9.590	10.210	9.500	9.980	9.317	18,965,116
2023-03-08	9.510	9.630	9.470	9.580	8.944	3,377,071
2023-03-07	9.860	9.880	9.540	9.550	8.916	6,223,877
2023-03-06	9.730	9.920	9.680	9.860	9.205	6,950,149
2023-03-03	9.720	9.740	9.640	9.670	9.028	4,064,819
2023-03-02	9.670	9.790	9.660	9.700	9.056	5,493,207
2023-03-01	9.620	9.690	9.580	9.670	9.028	5,061,469
2023-02-28	9.510	9.730	9.440	9.680	9.037	5,044,008
2023-02-27	9.520	9.620	9.450	9.470	8.841	3,822,600
2023-02-24	9.640	9.670	9.470	9.540	8.906	4,659,800
2023-02-23	9.690	9.750	9.550	9.600	8.962	4,433,800
2023-02-22	9.720	9.770	9.660	9.670	9.028	3,643,604
2023-02-21	9.710	9.810	9.650	9.730	9.084	5,080,126
2023-02-20	9.640	9.740	9.530	9.700	9.056	6,368,369
2023-02-17	9.670	9.820	9.640	9.650	9.009	5,941,841
2023-02-16	10.100	10.100	9.620	9.670	9.028	11,074,287
2023-02-15	10.230	10.240	10.000	10.080	9.410	8,066,275
2023-02-14	10.230	10.230	10.120	10.200	9.522	6,636,360
2023-02-13	10.110	10.200	10.080	10.150	9.476	5,261,201
2023-02-10	10.170	10.230	10.060	10.110	9.438	6,795,346
2023-02-09	10.080	10.220	10.050	10.180	9.504	9,066,400
2023-02-08	10.190	10.260	10.100	10.140	9.466	9,026,701
2023-02-07	9.880	10.180	9.880	10.180	9.504	13,090,942
2023-02-06	9.940	10.000	9.840	9.880	9.224	4,947,100
2023-02-03	10.000	10.010	9.820	9.940	9.280	7,287,402

← NewerPage 15 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.