Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.080	13.350	13.010	13.300	13.081	10,145,601
2026-01-16	12.800	13.110	12.710	12.970	12.757	10,668,774
2026-01-15	12.550	12.880	12.500	12.740	12.531	8,564,521
2026-01-14	12.750	12.810	12.340	12.540	12.334	12,988,002
2026-01-13	12.780	12.880	12.660	12.750	12.540	6,398,333
2026-01-12	12.890	12.970	12.680	12.800	12.590	7,706,501
2026-01-09	12.780	12.930	12.690	12.790	12.580	7,288,821
2026-01-08	12.680	12.820	12.580	12.820	12.609	6,804,700
2026-01-07	12.620	12.720	12.550	12.660	12.452	5,860,801
2026-01-06	12.540	12.840	12.520	12.610	12.403	5,396,078
2026-01-05	12.500	12.570	12.420	12.520	12.314	4,545,101
2025-12-31	12.440	12.550	12.390	12.450	12.245	2,866,166
2025-12-30	12.570	12.600	12.410	12.430	12.226	5,237,265
2025-12-29	12.690	12.740	12.570	12.610	12.403	3,701,900
2025-12-26	12.810	12.840	12.620	12.640	12.432	5,171,800
2025-12-25	12.670	12.820	12.560	12.730	12.521	4,925,500
2025-12-24	12.520	12.760	12.430	12.670	12.462	5,354,610
2025-12-23	12.650	12.680	12.430	12.500	12.295	6,517,900
2025-12-22	12.040	12.780	12.030	12.640	12.432	13,171,451
2025-12-19	11.800	12.010	11.740	12.010	11.813	3,707,842
2025-12-18	11.680	12.030	11.660	11.780	11.586	5,050,701
2025-12-17	11.730	11.790	11.520	11.750	11.557	4,785,400
2025-12-16	11.950	11.960	11.680	11.730	11.537	5,374,800
2025-12-15	11.960	12.060	11.880	11.960	11.763	3,050,701
2025-12-12	11.950	12.150	11.870	12.000	11.803	4,239,400
2025-12-11	12.060	12.070	11.870	11.880	11.685	4,519,801
2025-12-10	12.040	12.150	11.940	12.060	11.862	3,579,200
2025-12-09	12.050	12.130	11.970	12.020	11.822	4,143,600
2025-12-08	12.120	12.180	12.020	12.050	11.852	4,293,400
2025-12-05	12.000	12.100	11.940	12.090	11.891	3,967,186
2025-12-04	12.230	12.230	12.010	12.050	11.852	4,340,199
2025-12-03	12.390	12.390	12.130	12.210	12.009	4,776,986
2025-12-02	12.250	12.400	12.200	12.370	12.167	4,880,000
2025-12-01	12.430	12.480	12.210	12.320	12.117	5,032,500
2025-11-28	12.130	12.550	12.110	12.430	12.226	6,674,602
2025-11-27	12.200	12.350	12.130	12.130	11.931	5,174,901
2025-11-26	12.360	12.440	12.180	12.220	12.019	5,656,700
2025-11-25	12.300	12.550	12.290	12.420	12.216	5,484,501
2025-11-24	12.310	12.360	12.090	12.200	11.999	8,173,300
2025-11-21	13.090	13.130	12.170	12.200	11.999	16,854,400
2025-11-20	12.980	13.690	12.950	13.290	13.072	15,490,478
2025-11-19	12.880	13.120	12.880	12.980	12.767	6,378,700
2025-11-18	12.950	13.030	12.860	12.970	12.757	5,582,002
2025-11-17	13.100	13.170	12.870	13.000	12.786	7,622,928
2025-11-14	13.260	13.350	13.080	13.090	12.875	7,801,500
2025-11-13	13.160	13.490	13.140	13.400	13.180	9,307,600
2025-11-12	13.530	13.590	13.060	13.160	12.944	13,262,653
2025-11-11	13.670	13.770	13.510	13.690	13.465	8,452,803
2025-11-10	13.810	14.090	13.550	13.690	13.465	12,068,414
2025-11-07	14.180	14.300	13.810	13.830	13.603	15,013,027
2025-11-06	13.710	14.390	13.660	14.260	14.026	22,434,201
2025-11-05	13.570	13.790	13.570	13.660	13.435	11,180,291
2025-11-04	13.750	14.110	13.630	13.860	13.632	20,094,065
2025-11-03	13.550	14.000	13.110	13.760	13.534	18,507,700
2025-10-31	13.040	14.140	12.980	13.520	13.298	21,400,221
2025-10-30	13.350	13.370	13.010	13.030	12.816	8,658,789
2025-10-29	13.270	13.330	13.000	13.320	13.101	9,423,679
2025-10-28	13.230	13.300	13.080	13.210	12.993	7,692,911
2025-10-27	12.970	13.340	12.950	13.250	13.032	11,465,079
2025-10-24	12.800	13.060	12.800	12.870	12.658	7,865,700

← NewerPage 4 of 5 · 244 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.