Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.050	10.060	9.950	9.990	9.326	7,534,334
2023-02-01	10.020	10.080	9.960	10.080	9.410	10,325,858
2023-01-31	9.820	10.090	9.700	10.040	9.373	11,856,647
2023-01-30	9.920	10.110	9.800	9.850	9.196	13,515,223
2023-01-20	9.440	9.900	9.410	9.830	9.177	16,240,263
2023-01-19	9.300	9.420	9.300	9.400	8.776	5,209,704
2023-01-18	9.270	9.380	9.240	9.340	8.720	5,228,494
2023-01-17	9.220	9.450	9.190	9.320	8.701	6,811,200
2023-01-16	9.100	9.270	9.060	9.220	8.608	4,536,300
2023-01-13	9.200	9.330	9.050	9.110	8.505	5,616,500
2023-01-12	9.170	9.280	9.130	9.180	8.570	4,181,900
2023-01-11	9.300	9.330	9.120	9.150	8.542	5,555,400
2023-01-10	9.430	9.490	9.240	9.240	8.626	8,179,100
2023-01-09	9.630	9.650	9.430	9.480	8.850	7,337,400
2023-01-06	9.390	9.650	9.390	9.560	8.925	9,229,400
2023-01-05	9.350	9.490	9.270	9.450	8.822	8,550,162
2023-01-04	9.300	9.420	9.210	9.320	8.701	5,715,900
2023-01-03	9.090	9.370	9.030	9.340	8.720	8,466,100
2022-12-30	9.030	9.200	9.030	9.080	8.477	4,423,200
2022-12-29	9.150	9.160	9.020	9.030	8.430	4,402,200
2022-12-28	9.300	9.380	9.100	9.110	8.505	6,497,801
2022-12-27	9.480	9.520	9.180	9.360	8.738	7,610,896
2022-12-26	8.910	9.590	8.910	9.430	8.804	14,418,524
2022-12-23	9.300	9.440	8.940	9.020	8.421	13,357,433
2022-12-22	9.200	10.030	9.200	9.350	8.729	14,850,700
2022-12-21	9.730	9.770	9.210	9.240	8.626	14,587,434
2022-12-20	9.620	9.800	9.270	9.670	9.028	11,808,069
2022-12-19	9.790	10.260	9.750	9.830	9.177	16,326,966
2022-12-16	10.080	10.250	9.720	9.810	9.158	17,030,997
2022-12-15	10.080	10.430	10.000	10.050	9.382	22,146,590
2022-12-14	9.620	10.250	9.620	10.140	9.466	25,633,468
2022-12-13	9.410	10.220	9.410	9.780	9.130	22,218,735
2022-12-12	9.820	9.880	9.450	9.500	8.869	20,893,365
2022-12-09	9.800	10.470	9.620	9.980	9.317	33,142,868
2022-12-08	9.660	9.930	9.630	9.880	9.224	17,422,349
2022-12-07	9.600	9.840	9.570	9.700	9.056	14,108,100
2022-12-06	9.760	9.830	9.510	9.630	8.990	14,159,100
2022-12-05	9.600	9.780	9.520	9.770	9.121	14,769,966
2022-12-02	9.650	9.750	9.550	9.600	8.962	10,986,999
2022-12-01	9.650	9.780	9.610	9.680	9.037	13,813,644
2022-11-30	9.510	9.780	9.400	9.720	9.074	18,864,065
2022-11-29	9.450	9.620	9.350	9.510	8.878	14,315,026
2022-11-28	9.220	9.560	9.120	9.450	8.822	13,670,666
2022-11-25	9.730	9.780	9.410	9.410	8.785	20,316,933
2022-11-24	9.940	10.000	9.710	9.830	9.177	23,712,198
2022-11-23	9.630	10.150	9.480	10.080	9.410	38,044,831
2022-11-22	9.750	9.980	9.600	9.740	9.093	25,139,418
2022-11-21	9.420	9.850	9.410	9.820	9.168	23,769,338
2022-11-18	9.800	9.920	9.560	9.570	8.934	25,444,847
2022-11-17	9.830	9.890	9.550	9.800	9.149	29,369,767
2022-11-16	9.690	10.160	9.630	9.990	9.326	45,344,816
2022-11-15	9.620	9.880	9.610	9.830	9.177	41,427,375
2022-11-14	10.010	10.300	9.610	9.710	9.065	68,590,074
2022-11-11	12.000	12.670	10.400	10.680	9.971	98,793,211
2022-11-10	12.220	12.480	11.310	11.550	10.783	104,804,489
2022-11-09	12.290	12.290	11.700	12.290	11.474	78,149,368
2022-11-08	10.610	11.170	10.530	11.170	10.428	89,284,535
2022-11-07	10.150	10.150	10.150	10.150	9.476	4,354,052
2022-11-04	8.400	9.230	8.350	9.230	8.617	14,149,670
2022-11-03	8.230	8.570	8.220	8.390	7.833	6,262,605

← NewerPage 16 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.