Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.900	12.900	12.590	12.660	12.452	6,328,600
2025-10-21	12.580	12.910	12.550	12.900	12.688	7,065,600
2025-10-20	12.800	12.820	12.490	12.600	12.334	6,846,301
2025-10-17	13.000	13.060	12.560	12.610	12.344	10,167,000
2025-10-16	13.330	13.350	12.970	13.000	12.725	12,595,351
2025-10-15	12.990	13.780	12.990	13.400	13.117	18,156,644
2025-10-14	13.320	13.440	12.850	12.930	12.657	13,424,500
2025-10-13	12.630	13.320	12.400	13.280	13.000	14,995,100
2025-10-10	13.000	13.180	12.970	13.080	12.804	10,887,700
2025-10-09	12.930	13.280	12.810	13.080	12.804	19,526,102
2025-09-30	12.510	12.650	12.450	12.630	12.363	7,992,802
2025-09-29	12.540	12.630	12.330	12.500	12.236	8,201,014
2025-09-26	12.730	12.800	12.540	12.540	12.275	12,275,714
2025-09-25	12.950	13.060	12.780	12.830	12.559	16,616,817
2025-09-24	12.630	13.220	12.470	12.940	12.667	27,743,418
2025-09-23	11.980	12.750	11.760	12.640	12.373	27,499,100
2025-09-22	12.150	12.230	11.870	11.980	11.727	8,547,700
2025-09-19	12.080	12.330	11.960	12.240	11.981	11,135,600
2025-09-18	12.220	12.420	11.980	12.080	11.825	12,812,102
2025-09-17	12.280	12.290	12.150	12.200	11.942	7,525,310
2025-09-16	12.470	12.590	12.150	12.320	12.060	11,559,901
2025-09-15	12.400	12.520	12.300	12.450	12.187	7,731,150
2025-09-12	12.590	12.590	12.350	12.370	12.109	10,423,501
2025-09-11	12.360	12.630	12.230	12.610	12.344	13,870,052
2025-09-10	12.270	12.480	12.150	12.360	12.099	11,822,902
2025-09-09	12.600	12.620	12.230	12.270	12.011	14,479,700
2025-09-08	12.650	12.730	12.550	12.710	12.442	15,009,812
2025-09-05	12.440	12.650	12.340	12.650	12.383	14,704,700
2025-09-04	12.550	13.080	12.140	12.360	12.099	21,484,844
2025-09-03	12.840	12.880	12.430	12.460	12.197	15,403,900
2025-09-02	13.000	13.190	12.680	12.880	12.608	25,864,634
2025-09-01	13.460	13.620	12.980	13.060	12.784	49,271,175
2025-08-29	12.010	13.190	12.010	13.190	12.911	28,874,604
2025-08-28	11.750	12.000	11.560	11.990	11.737	15,712,765
2025-08-27	11.860	12.030	11.790	11.790	11.541	14,873,835
2025-08-26	11.900	11.980	11.850	11.860	11.609	13,599,400
2025-08-25	12.250	12.250	11.900	11.950	11.698	23,103,004
2025-08-22	12.460	12.580	12.060	12.260	12.001	30,947,929
2025-08-21	11.940	12.120	11.700	11.980	11.727	24,063,700
2025-08-20	11.390	11.930	11.330	11.930	11.678	27,469,171
2025-08-19	11.270	11.460	11.190	11.360	11.120	9,733,502
2025-08-18	11.260	11.320	11.200	11.270	11.032	9,568,901
2025-08-15	11.050	11.390	11.020	11.250	11.012	8,571,425
2025-08-14	11.350	11.420	11.070	11.080	10.846	9,926,300
2025-08-13	11.350	11.380	11.250	11.350	11.110	7,450,956
2025-08-12	11.460	11.480	11.270	11.330	11.091	7,165,357
2025-08-11	11.270	11.410	11.210	11.360	11.120	11,400,157
2025-08-08	11.080	11.190	11.050	11.170	10.934	6,140,801
2025-08-07	11.040	11.140	10.960	11.080	10.846	6,117,400
2025-08-06	11.080	11.100	11.000	11.050	10.817	5,293,207
2025-08-05	11.000	11.060	10.960	11.060	10.826	4,655,400
2025-08-04	10.830	11.000	10.770	11.000	10.768	4,788,600
2025-08-01	10.860	10.950	10.810	10.930	10.699	4,818,801
2025-07-31	11.050	11.070	10.810	10.850	10.621	7,619,800
2025-07-30	11.030	11.120	10.930	11.020	10.787	7,752,900
2025-07-29	11.220	11.220	11.000	11.090	10.856	9,558,700
2025-07-28	11.180	11.280	11.120	11.260	11.022	7,839,400
2025-07-25	11.210	11.290	11.130	11.180	10.944	7,205,600
2025-07-24	11.120	11.230	11.110	11.220	10.983	8,615,076
2025-07-23	11.370	11.390	11.090	11.120	10.885	13,736,301

← NewerPage 5 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.