Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.370	11.390	11.090	11.120	10.885	13,736,301
2025-07-22	11.380	11.510	11.300	11.390	11.149	14,392,210
2025-07-21	11.520	11.580	11.390	11.430	11.189	17,955,977
2025-07-18	11.130	11.560	11.080	11.470	11.228	29,231,767
2025-07-17	11.070	11.120	11.040	11.110	10.875	11,902,166
2025-07-16	11.170	11.170	11.020	11.100	10.866	14,614,301
2025-07-15	11.500	11.500	11.080	11.130	10.895	22,647,847
2025-07-14	11.430	11.590	11.210	11.530	11.286	24,084,995
2025-07-11	11.660	12.140	11.320	11.430	11.189	42,101,022
2025-07-10	12.450	12.940	11.720	11.960	11.707	61,708,716
2025-07-09	13.000	13.700	12.140	12.470	12.207	80,814,215
2025-07-08	11.990	12.560	11.910	12.560	12.295	17,389,934
2025-07-07	10.420	11.420	10.340	11.420	11.179	10,526,840
2025-07-04	10.720	10.720	10.340	10.380	10.161	13,373,200
2025-07-03	10.610	10.860	10.470	10.700	10.474	13,948,143
2025-07-02	10.820	10.850	10.580	10.660	10.435	11,700,043
2025-07-01	10.710	10.950	10.710	10.860	10.631	13,882,700
2025-06-30	10.640	11.130	10.560	10.800	10.572	21,391,500
2025-06-27	10.570	10.770	10.420	10.600	10.376	15,074,362
2025-06-26	10.010	10.730	10.010	10.530	10.308	18,303,300
2025-06-25	10.050	10.120	9.980	10.060	9.848	4,727,000
2025-06-24	9.880	10.070	9.820	10.050	9.838	4,808,200
2025-06-23	9.740	9.890	9.700	9.870	9.662	3,855,900
2025-06-20	9.950	10.010	9.800	9.800	9.593	4,978,900
2025-06-19	10.240	10.250	9.950	9.980	9.769	6,228,401
2025-06-18	10.410	10.460	10.270	10.360	9.997	4,406,600
2025-06-17	10.480	10.520	10.340	10.440	10.074	5,774,358
2025-06-16	10.350	10.660	10.350	10.520	10.152	13,088,661
2025-06-13	10.170	10.780	10.100	10.440	10.074	17,533,400
2025-06-12	10.220	10.230	10.130	10.170	9.814	4,724,200
2025-06-11	10.210	10.300	10.190	10.230	9.872	5,150,000
2025-06-10	10.190	10.260	10.080	10.210	9.853	7,043,000
2025-06-09	10.190	10.210	10.120	10.190	9.833	5,099,626
2025-06-06	10.190	10.280	10.120	10.190	9.833	6,243,500
2025-06-05	10.290	10.300	10.160	10.200	9.843	5,714,700
2025-06-04	10.180	10.300	10.120	10.270	9.910	8,465,600
2025-06-03	10.010	10.200	9.990	10.170	9.814	8,817,801
2025-05-30	10.030	10.080	9.940	10.010	9.660	6,368,800
2025-05-29	10.060	10.100	9.940	10.020	9.669	5,975,800
2025-05-28	9.910	10.020	9.880	9.930	9.582	5,684,400
2025-05-27	9.870	9.920	9.720	9.920	9.573	5,565,400
2025-05-26	9.700	9.910	9.700	9.880	9.534	6,958,900
2025-05-23	9.930	9.950	9.720	9.720	9.380	8,723,700
2025-05-22	10.220	10.250	9.910	9.920	9.573	10,951,272
2025-05-21	10.070	10.250	9.920	10.210	9.853	13,387,700
2025-05-20	10.050	10.100	9.920	10.070	9.717	8,473,500
2025-05-19	10.050	10.170	9.970	10.080	9.727	10,270,140
2025-05-16	9.800	10.110	9.800	10.050	9.698	11,758,300
2025-05-15	9.990	10.060	9.850	9.850	9.505	7,745,800
2025-05-14	10.010	10.090	9.900	9.980	9.631	8,609,700
2025-05-13	9.980	10.170	9.880	10.030	9.679	13,699,055
2025-05-12	10.040	10.090	9.830	9.930	9.582	9,695,800
2025-05-09	10.150	10.300	9.910	9.960	9.611	8,843,458
2025-05-08	10.020	10.140	9.880	10.110	9.756	10,983,600
2025-05-07	10.060	10.290	9.950	10.070	9.717	17,287,667
2025-05-06	9.820	10.060	9.770	10.010	9.660	13,411,187
2025-04-30	9.900	9.980	9.750	9.760	9.418	12,251,900
2025-04-29	10.090	10.130	9.910	9.950	9.602	11,176,264
2025-04-28	10.280	10.370	9.930	10.060	9.708	14,353,464
2025-04-25	10.560	10.880	10.260	10.260	9.901	24,562,900

← NewerPage 6 of 21 · 1,217 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.