Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.400	9.510	9.280	9.510	8.776	4,942,462
2022-02-07	9.480	9.560	9.000	9.490	8.758	6,354,810
2022-01-28	9.350	9.520	9.230	9.350	8.629	8,159,243
2022-01-27	9.610	9.630	9.180	9.180	8.472	7,529,401
2022-01-26	9.750	9.970	9.300	9.630	8.887	9,049,493
2022-01-25	10.280	10.360	9.620	9.640	8.896	9,160,751
2022-01-24	9.890	10.590	9.880	10.320	9.524	9,306,900
2022-01-21	10.050	10.290	9.930	9.970	9.201	6,836,301
2022-01-20	10.730	10.730	10.030	10.090	9.312	10,882,135
2022-01-19	10.790	10.920	10.490	10.590	9.773	9,421,500
2022-01-18	11.170	11.500	10.810	10.900	10.059	11,220,801
2022-01-17	10.800	11.390	10.400	11.230	10.364	11,020,911
2022-01-14	10.830	11.900	10.830	11.030	10.179	13,205,158
2022-01-13	11.220	11.250	10.790	10.940	10.096	9,528,499
2022-01-12	11.260	11.600	11.020	11.250	10.382	9,649,678
2022-01-11	11.380	11.600	11.160	11.280	10.410	8,981,295
2022-01-10	11.800	11.960	11.400	11.500	10.613	15,801,182
2022-01-07	11.300	12.300	11.030	11.800	10.890	29,332,473
2022-01-06	10.870	11.610	10.630	11.390	10.511	16,020,800
2022-01-05	11.250	11.380	10.710	10.940	10.096	13,946,900
2022-01-04	11.650	11.750	11.200	11.330	10.456	13,901,047
2021-12-31	11.240	11.660	11.180	11.490	10.604	19,021,112
2021-12-30	11.500	11.560	11.070	11.210	10.345	19,420,166
2021-12-29	11.200	11.780	11.200	11.430	10.548	34,646,198
2021-12-28	10.310	11.300	10.190	11.300	10.428	23,041,839
2021-12-27	10.090	10.440	9.700	10.270	9.478	12,512,902
2021-12-24	10.690	10.720	9.930	9.980	9.210	12,635,600
2021-12-23	10.880	10.880	10.620	10.720	9.893	9,578,800
2021-12-22	11.160	11.260	10.910	11.010	10.161	9,848,101
2021-12-21	10.700	11.360	10.600	11.140	10.281	17,158,680
2021-12-20	10.610	10.890	10.350	10.560	9.745	12,123,100
2021-12-17	10.890	10.890	10.500	10.560	9.745	9,213,810
2021-12-16	10.720	11.000	10.720	10.880	10.041	9,836,159
2021-12-15	11.330	11.400	10.850	10.930	10.087	16,532,902
2021-12-14	11.470	11.830	11.150	11.360	10.484	20,081,826
2021-12-13	11.410	11.500	10.810	11.110	10.253	22,986,630
2021-12-10	10.410	11.350	10.370	10.990	10.142	35,259,913
2021-12-09	9.520	10.370	9.490	10.370	9.570	17,354,446
2021-12-08	9.490	9.600	9.340	9.430	8.703	6,716,501
2021-12-07	9.850	9.920	9.360	9.500	8.767	8,980,901
2021-12-06	9.980	10.200	9.750	9.780	9.026	8,196,805
2021-12-03	9.980	10.080	9.720	9.980	9.210	8,228,000
2021-12-02	10.130	10.140	9.870	9.890	9.127	7,811,571
2021-12-01	10.120	10.200	9.860	10.140	9.358	9,259,800
2021-11-30	10.040	10.300	9.880	10.120	9.339	10,830,700
2021-11-29	9.780	10.180	9.690	10.020	9.247	11,533,400
2021-11-26	10.090	10.440	9.980	10.080	9.302	15,154,900
2021-11-25	9.680	10.450	9.600	10.090	9.312	17,178,312
2021-11-24	9.700	9.750	9.460	9.690	8.943	8,998,545
2021-11-23	9.600	9.950	9.460	9.650	8.906	14,986,855
2021-11-22	9.090	9.660	9.090	9.600	8.859	14,153,866
2021-11-19	9.080	9.130	8.870	9.130	8.426	10,373,200
2021-11-18	8.970	9.350	8.840	9.160	8.453	18,128,869
2021-11-17	8.480	9.030	8.480	9.020	8.324	16,389,118
2021-11-16	8.610	8.630	8.430	8.470	7.817	5,604,900
2021-11-15	8.490	8.690	8.360	8.640	7.974	8,069,603
2021-11-12	8.450	8.490	8.350	8.460	7.807	5,395,793
2021-11-11	8.410	8.500	8.340	8.460	7.807	4,542,263
2021-11-10	8.470	8.490	8.230	8.420	7.770	5,617,152
2021-11-09	8.360	8.530	8.340	8.460	7.807	6,574,607

← NewerPage 20 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.