Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.010	12.100	11.830	12.010	11.813	3,541,500
2026-04-20	11.970	12.210	11.900	12.050	11.852	4,586,200
2026-04-17	11.780	11.950	11.710	11.950	11.754	4,010,733
2026-04-16	11.760	11.830	11.700	11.810	11.616	3,313,400
2026-04-15	11.990	12.020	11.720	11.770	11.577	4,698,800
2026-04-14	11.920	12.050	11.850	11.990	11.793	5,002,750
2026-04-13	11.630	11.910	11.630	11.890	11.695	6,632,000
2026-04-10	11.600	11.780	11.560	11.700	11.508	6,209,832
2026-04-09	11.490	11.650	11.450	11.480	11.291	5,048,321
2026-04-08	11.360	11.790	11.360	11.620	11.429	8,580,922
2026-04-07	10.810	11.200	10.800	11.150	10.967	6,278,651
2026-04-03	11.220	11.270	10.800	10.810	10.632	8,538,200
2026-04-02	11.420	11.580	11.110	11.200	11.016	7,328,300
2026-04-01	11.610	11.690	11.380	11.510	11.321	7,795,361
2026-03-31	11.510	11.990	11.390	11.450	11.262	15,441,163
2026-03-30	11.260	11.480	11.180	11.330	11.144	7,753,961
2026-03-27	11.200	11.500	11.140	11.450	11.262	7,730,905
2026-03-26	11.870	11.880	11.310	11.370	11.183	14,944,729
2026-03-25	12.270	12.340	11.810	11.970	11.773	19,132,735
2026-03-24	12.310	12.480	11.990	12.360	12.157	8,286,692
2026-03-23	12.270	12.520	11.800	12.090	11.891	11,279,600
2026-03-20	13.060	13.130	12.500	12.530	12.324	9,187,000
2026-03-19	13.460	13.580	12.940	13.000	12.786	10,459,500
2026-03-18	13.600	13.650	13.350	13.590	13.367	8,180,300
2026-03-17	13.760	14.250	13.550	13.550	13.327	11,119,122
2026-03-16	13.850	13.960	13.490	13.590	13.367	13,730,968
2026-03-13	14.090	14.160	13.880	13.970	13.740	13,197,120
2026-03-12	14.380	14.380	13.840	14.070	13.839	22,026,220
2026-03-11	14.060	14.500	14.010	14.500	14.262	28,167,545
2026-03-10	14.140	14.300	13.800	13.950	13.721	22,630,520
2026-03-09	13.990	14.930	13.920	14.390	14.153	38,281,198
2026-03-06	13.500	13.810	13.100	13.690	13.465	25,187,002
2026-03-05	12.700	13.630	12.670	13.630	13.406	12,923,670
2026-03-04	12.640	12.750	12.330	12.390	12.186	5,779,401
2026-03-03	13.140	13.300	12.650	12.680	12.472	7,058,000
2026-03-02	13.090	13.300	12.970	13.140	12.924	6,171,433
2026-02-27	13.210	13.320	13.120	13.310	13.091	4,959,802
2026-02-26	13.100	13.560	13.050	13.240	13.022	7,772,201
2026-02-25	12.860	13.130	12.850	13.000	12.786	5,141,300
2026-02-24	12.660	12.900	12.630	12.860	12.649	4,601,000
2026-02-13	12.660	12.790	12.560	12.610	12.403	3,912,900
2026-02-12	12.800	12.860	12.670	12.680	12.472	4,401,401
2026-02-11	12.740	12.850	12.660	12.790	12.580	3,664,900
2026-02-10	12.830	12.860	12.740	12.770	12.560	3,300,000
2026-02-09	12.810	12.870	12.690	12.840	12.629	6,684,800
2026-02-06	12.700	12.940	12.590	12.600	12.393	5,894,100
2026-02-05	13.060	13.100	12.680	12.720	12.511	6,496,200
2026-02-04	13.000	13.180	12.920	13.060	12.845	5,090,800
2026-02-03	13.040	13.150	12.930	13.020	12.806	6,099,701
2026-02-02	13.340	13.490	12.910	12.940	12.727	6,666,900
2026-01-30	13.200	13.490	12.980	13.370	13.150	7,760,094
2026-01-29	13.400	13.530	13.100	13.210	12.993	7,588,400
2026-01-28	13.450	13.730	13.370	13.480	13.258	6,725,400
2026-01-27	13.600	13.680	13.270	13.460	13.239	7,143,800
2026-01-26	13.490	13.850	13.300	13.670	13.445	11,434,520
2026-01-23	13.530	13.770	13.450	13.520	13.298	8,235,200
2026-01-22	13.380	13.600	13.300	13.520	13.298	8,988,737
2026-01-21	13.330	13.380	13.160	13.370	13.150	6,124,701
2026-01-20	13.270	13.420	13.150	13.340	13.121	7,507,201
2026-01-19	13.080	13.350	13.010	13.300	13.081	10,145,601

← NewerPage 3 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.