Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	13.760	14.120	12.600	12.600	12.537	48,538,644
2026-07-17	14.070	15.240	13.920	14.000	13.930	64,239,367
2026-07-16	12.710	14.150	12.600	14.150	14.079	16,777,600
2026-07-15	13.900	13.940	12.830	12.860	12.795	30,057,400
2026-07-14	13.700	14.190	13.230	13.800	13.731	41,244,803
2026-07-13	12.740	14.030	12.680	14.030	13.960	47,985,285
2026-07-10	11.970	12.750	11.970	12.750	12.686	14,148,205
2026-07-09	11.400	11.650	11.180	11.590	11.532	15,151,200
2026-07-08	11.990	12.060	11.340	11.350	11.293	14,018,700
2026-07-07	12.230	12.380	11.900	11.940	11.880	15,521,100
2026-07-06	13.270	13.290	12.150	12.210	12.149	27,062,901
2026-07-03	14.650	14.800	13.380	13.400	13.333	33,170,986
2026-07-02	14.790	15.360	14.010	14.870	14.795	25,152,500
2026-07-01	15.990	16.160	15.120	15.290	15.213	35,444,386
2026-06-30	15.850	16.600	15.200	16.460	16.377	49,441,215
2026-06-29	14.560	15.700	14.340	15.700	15.621	19,868,846
2026-06-26	13.350	14.740	13.270	14.270	14.198	33,423,876
2026-06-25	13.620	13.880	13.160	13.400	13.333	19,459,982
2026-06-24	13.600	14.060	13.300	13.690	13.621	19,522,000
2026-06-23	14.040	14.340	13.630	14.010	13.940	24,151,968
2026-06-22	14.790	14.860	13.510	14.110	14.039	37,737,713
2026-06-18	14.770	15.220	14.500	15.010	14.935	26,545,046
2026-06-17	14.000	15.390	13.890	15.040	14.965	33,378,850
2026-06-16	13.930	14.920	13.500	14.350	14.278	37,467,247
2026-06-15	14.120	14.590	13.830	14.290	14.055	33,631,465
2026-06-12	13.450	14.400	13.450	14.400	14.163	36,564,728
2026-06-11	13.350	13.620	12.900	13.580	13.357	27,208,537
2026-06-10	12.930	13.880	12.640	13.820	13.593	41,676,307
2026-06-09	12.050	12.980	12.020	12.980	12.767	11,765,400
2026-06-08	11.880	12.490	11.620	11.800	11.606	14,983,000
2026-06-05	12.300	12.760	12.290	12.360	12.157	16,956,985
2026-06-04	12.030	12.690	11.890	12.420	12.216	16,737,800
2026-06-03	12.280	12.630	12.150	12.330	12.127	16,603,000
2026-06-02	12.530	12.800	12.010	12.280	12.078	17,911,341
2026-06-01	12.780	13.100	12.260	12.260	12.058	24,352,600
2026-05-29	13.070	14.100	12.800	12.850	12.639	41,903,995
2026-05-28	11.790	12.880	11.700	12.880	12.668	17,212,362
2026-05-27	11.790	11.940	11.550	11.710	11.518	12,187,207
2026-05-26	11.900	12.600	11.600	11.780	11.586	14,811,081
2026-05-25	11.900	12.150	11.400	11.690	11.498	17,737,665
2026-05-22	10.840	11.340	10.680	11.300	11.114	6,080,700
2026-05-21	11.010	11.230	10.730	10.760	10.583	5,286,504
2026-05-20	11.080	11.160	10.920	11.020	10.839	3,628,715
2026-05-19	11.100	11.150	10.950	11.140	10.957	4,118,500
2026-05-18	11.210	11.210	10.980	11.070	10.888	5,008,000
2026-05-15	11.520	11.550	11.150	11.230	11.045	6,313,902
2026-05-14	11.650	11.700	11.460	11.460	11.272	5,050,817
2026-05-13	11.450	11.700	11.380	11.650	11.458	5,853,366
2026-05-12	11.980	11.990	11.400	11.450	11.262	8,823,515
2026-05-11	11.920	11.990	11.810	11.980	11.783	6,180,800
2026-05-08	11.650	11.940	11.640	11.880	11.685	4,903,800
2026-05-07	11.770	11.870	11.600	11.730	11.537	5,209,500
2026-05-06	11.620	11.800	11.530	11.760	11.567	5,921,133
2026-04-30	11.850	11.860	11.490	11.520	11.331	5,410,900
2026-04-29	11.540	11.840	11.510	11.800	11.606	4,319,600
2026-04-28	11.640	11.720	11.530	11.620	11.429	3,765,300
2026-04-27	11.630	11.720	11.410	11.710	11.518	4,930,300
2026-04-24	11.510	11.640	11.330	11.590	11.399	4,653,800
2026-04-23	11.950	11.970	11.470	11.540	11.350	7,675,486
2026-04-22	11.900	12.080	11.900	12.000	11.803	4,314,800

← NewerPage 2 of 3 · 121 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.