Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.380	8.380	8.250	8.290	7.739	5,599,156
2022-11-01	8.080	8.390	8.080	8.390	7.833	6,398,100
2022-10-31	7.830	8.030	7.830	7.990	7.459	3,499,700
2022-10-28	8.200	8.230	7.790	7.830	7.310	5,696,088
2022-10-27	8.320	8.470	8.230	8.250	7.702	3,833,701
2022-10-26	8.210	8.360	8.160	8.270	7.721	4,307,600
2022-10-25	8.360	8.390	8.050	8.180	7.637	7,100,148
2022-10-24	8.530	8.690	8.390	8.440	7.879	6,285,712
2022-10-21	8.700	8.760	8.570	8.600	8.029	5,554,392
2022-10-20	8.800	8.900	8.570	8.690	8.113	9,087,683
2022-10-19	9.000	9.060	8.870	8.910	8.318	9,218,724
2022-10-18	8.980	9.300	8.750	9.070	8.468	16,213,199
2022-10-17	8.840	8.980	8.690	8.950	8.356	11,628,166
2022-10-14	8.870	8.910	8.730	8.850	8.262	11,891,242
2022-10-13	8.770	9.080	8.590	8.950	8.356	17,421,801
2022-10-12	8.710	8.900	8.550	8.900	8.309	17,153,703
2022-10-11	8.500	9.240	8.460	8.990	8.393	22,129,147
2022-10-10	8.660	8.740	8.410	8.560	7.991	16,750,514
2022-09-30	7.960	8.780	7.850	8.780	8.197	19,678,270
2022-09-29	7.670	8.320	7.570	7.980	7.450	10,810,812
2022-09-28	7.760	7.800	7.540	7.560	7.058	2,439,278
2022-09-27	7.590	7.840	7.590	7.780	7.263	2,937,925
2022-09-26	7.860	7.860	7.580	7.590	7.086	2,888,300
2022-09-23	8.060	8.060	7.810	7.860	7.338	2,964,500
2022-09-22	8.020	8.080	7.920	8.030	7.497	2,481,200
2022-09-21	8.080	8.140	7.900	8.100	7.562	2,622,900
2022-09-20	7.840	8.130	7.840	8.090	7.553	3,832,617
2022-09-19	7.950	8.060	7.720	7.840	7.319	4,060,010
2022-09-16	8.180	8.240	7.960	7.960	7.431	4,279,335
2022-09-15	8.660	8.700	8.150	8.260	7.711	6,064,400
2022-09-14	8.600	8.760	8.510	8.660	8.085	3,513,300
2022-09-13	8.980	9.110	8.730	8.780	8.197	6,085,424
2022-09-09	8.820	9.120	8.690	9.050	8.449	6,786,631
2022-09-08	8.830	9.010	8.800	8.870	8.281	3,783,300
2022-09-07	8.890	8.920	8.720	8.890	8.299	3,832,201
2022-09-06	8.690	8.880	8.620	8.850	8.262	3,711,942
2022-09-05	8.590	8.690	8.540	8.660	8.085	2,880,810
2022-09-02	8.580	8.700	8.500	8.580	8.010	4,047,426
2022-09-01	8.740	8.990	8.500	8.550	7.982	5,521,232
2022-08-31	9.260	9.340	8.750	8.780	8.197	8,769,813
2022-08-30	9.470	9.520	9.220	9.270	8.654	8,003,300
2022-08-29	8.830	9.530	8.720	9.480	8.850	10,466,400
2022-08-26	9.080	9.230	8.980	8.980	8.384	6,596,100
2022-08-25	9.020	9.560	8.950	9.130	8.524	10,444,985
2022-08-24	9.860	10.010	9.200	9.230	8.617	15,419,799
2022-08-23	9.450	9.870	9.330	9.600	8.962	11,032,418
2022-08-22	9.230	9.500	9.130	9.470	8.841	8,574,900
2022-08-19	9.150	9.360	9.040	9.250	8.636	7,590,594
2022-08-18	9.120	9.260	8.990	9.160	8.552	5,609,900
2022-08-17	9.160	9.200	9.000	9.120	8.514	4,602,600
2022-08-16	9.170	9.210	9.050	9.140	8.533	4,490,301
2022-08-15	9.150	9.290	9.060	9.110	8.505	5,907,987
2022-08-12	9.330	9.390	9.180	9.180	8.570	7,708,201
2022-08-11	8.900	9.560	8.900	9.320	8.701	14,617,814
2022-08-10	8.840	8.910	8.760	8.850	8.262	3,775,500
2022-08-09	8.600	8.960	8.550	8.820	8.234	6,440,100
2022-08-08	8.510	8.630	8.430	8.600	8.029	3,699,100
2022-08-05	8.410	8.510	8.330	8.500	7.935	3,153,500
2022-08-04	8.300	8.480	8.260	8.440	7.879	3,298,681
2022-08-03	8.300	8.540	8.220	8.230	7.683	5,502,900

← NewerPage 17 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.