Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.300	8.540	8.220	8.230	7.683	5,502,900
2022-08-02	8.850	8.850	8.200	8.310	7.758	9,384,861
2022-08-01	8.860	8.940	8.780	8.920	8.327	3,235,508
2022-07-29	9.060	9.060	8.850	8.890	8.299	3,558,100
2022-07-28	8.840	9.050	8.830	8.990	8.393	4,258,500
2022-07-27	8.780	8.900	8.750	8.830	8.243	3,125,600
2022-07-26	8.800	8.840	8.640	8.830	8.243	3,262,200
2022-07-25	9.050	9.080	8.700	8.760	8.178	5,418,700
2022-07-22	8.960	9.100	8.880	9.030	8.430	5,628,801
2022-07-21	8.960	9.150	8.880	8.970	8.374	6,266,732
2022-07-20	9.060	9.080	8.820	8.970	8.374	7,088,448
2022-07-19	8.730	9.180	8.680	9.040	8.440	13,710,794
2022-07-18	8.300	8.740	8.270	8.670	8.094	6,707,100
2022-07-15	8.400	8.520	8.230	8.250	7.702	3,356,426
2022-07-14	8.450	8.500	8.380	8.460	7.898	2,662,618
2022-07-13	8.270	8.490	8.230	8.480	7.917	2,997,900
2022-07-12	8.340	8.390	8.250	8.270	7.721	3,807,759
2022-07-11	8.420	8.490	8.290	8.350	7.795	3,170,360
2022-07-08	8.780	8.790	8.410	8.450	7.889	5,145,500
2022-07-07	8.430	8.800	8.420	8.710	8.131	6,055,465
2022-07-06	8.610	8.690	8.340	8.430	7.870	6,403,218
2022-07-05	8.770	8.780	8.520	8.680	8.103	4,469,581
2022-07-04	8.730	8.870	8.650	8.750	8.169	6,161,119
2022-07-01	8.620	9.080	8.620	8.800	8.121	7,294,586
2022-06-30	8.830	9.030	8.810	8.910	8.223	5,730,807
2022-06-29	8.930	9.070	8.810	8.810	8.130	7,643,693
2022-06-28	8.930	8.970	8.800	8.850	8.167	5,384,023
2022-06-27	8.800	9.110	8.770	8.920	8.232	8,317,793
2022-06-24	8.610	8.820	8.510	8.750	8.075	8,292,400
2022-06-23	8.150	8.580	8.150	8.520	7.863	7,675,784
2022-06-22	8.400	8.410	8.190	8.190	7.558	4,336,684
2022-06-21	8.610	8.820	8.310	8.360	7.715	6,662,684
2022-06-20	8.480	8.580	8.410	8.450	7.798	4,657,700
2022-06-17	8.300	8.550	8.260	8.480	7.826	5,970,117
2022-06-16	8.350	8.480	8.330	8.370	7.724	4,131,563
2022-06-15	8.540	8.590	8.300	8.360	7.715	6,493,501
2022-06-14	8.560	8.560	8.320	8.560	7.900	5,733,200
2022-06-13	8.520	8.650	8.460	8.650	7.983	6,379,633
2022-06-10	8.460	8.690	8.420	8.600	7.937	8,845,679
2022-06-09	8.500	8.830	8.370	8.530	7.872	15,201,933
2022-06-08	8.320	8.530	8.100	8.260	7.623	5,562,732
2022-06-07	8.520	8.560	8.260	8.300	7.660	5,404,333
2022-06-06	8.300	8.580	8.280	8.520	7.863	8,023,110
2022-06-02	8.750	8.750	8.220	8.300	7.660	7,105,701
2022-06-01	8.290	8.370	8.170	8.300	7.660	6,296,400
2022-05-31	8.250	8.320	8.130	8.280	7.641	5,651,757
2022-05-30	8.030	8.350	8.030	8.320	7.678	9,362,011
2022-05-27	7.930	8.020	7.850	8.010	7.392	4,314,898
2022-05-26	7.800	8.030	7.700	7.940	7.328	5,186,800
2022-05-25	7.630	7.780	7.560	7.760	7.161	3,599,699
2022-05-24	8.000	8.030	7.550	7.550	6.968	7,438,900
2022-05-23	7.830	8.050	7.790	8.000	7.383	5,520,899
2022-05-20	7.750	7.890	7.690	7.830	7.226	6,251,000
2022-05-19	7.440	7.720	7.410	7.670	7.078	4,315,130
2022-05-18	7.620	7.680	7.520	7.600	7.014	3,358,700
2022-05-17	7.480	7.600	7.320	7.580	6.995	5,233,561
2022-05-16	7.510	7.630	7.410	7.480	6.903	3,339,300
2022-05-13	7.510	7.580	7.360	7.510	6.931	3,573,957
2022-05-12	7.510	7.660	7.350	7.530	6.949	3,690,567
2022-05-11	7.660	7.780	7.490	7.500	6.921	5,161,068

← NewerPage 18 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.