Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.200	10.240	9.980	10.100	9.746	13,798,177
2025-04-23	10.480	10.500	10.100	10.160	9.804	21,267,759
2025-04-22	10.550	10.820	10.340	10.580	10.210	22,498,002
2025-04-21	10.400	10.660	10.310	10.600	10.229	27,421,315
2025-04-18	10.710	10.750	10.280	10.330	9.968	34,153,770
2025-04-17	9.720	10.810	9.670	10.810	10.432	26,684,569
2025-04-16	10.140	10.240	9.590	9.830	9.486	29,619,166
2025-04-15	10.430	10.470	10.010	10.100	9.746	27,531,477
2025-04-14	10.850	11.300	10.100	10.430	10.065	53,862,450
2025-04-11	10.040	10.920	9.880	10.780	10.403	51,520,815
2025-04-10	10.660	10.690	9.870	9.930	9.582	52,650,787
2025-04-09	8.710	9.720	8.670	9.720	9.380	20,904,210
2025-04-08	8.330	9.010	8.270	8.840	8.531	15,749,755
2025-04-07	8.870	8.950	8.340	8.340	8.048	9,930,201
2025-04-03	9.240	9.340	9.160	9.270	8.945	4,535,900
2025-04-02	9.330	9.390	9.220	9.340	9.013	4,985,000
2025-04-01	9.110	9.380	9.110	9.320	8.994	6,582,810
2025-03-31	9.100	9.170	8.960	9.080	8.762	6,554,510
2025-03-28	9.410	9.520	9.120	9.140	8.820	8,402,100
2025-03-27	9.300	9.390	9.180	9.290	8.965	4,070,500
2025-03-26	9.300	9.380	9.220	9.340	9.013	4,327,600
2025-03-25	9.210	9.340	9.150	9.270	8.945	5,808,200
2025-03-24	9.270	9.380	9.090	9.250	8.926	6,691,377
2025-03-21	9.280	9.420	9.230	9.320	8.994	7,874,401
2025-03-20	9.230	9.630	9.170	9.320	8.994	9,527,901
2025-03-19	9.150	9.360	9.080	9.250	8.926	7,702,010
2025-03-18	9.140	9.160	9.040	9.130	8.810	4,838,003
2025-03-17	9.080	9.220	9.020	9.110	8.791	6,105,103
2025-03-14	9.120	9.180	8.990	9.050	8.733	7,012,603
2025-03-13	8.930	9.240	8.850	9.120	8.801	8,501,101
2025-03-12	8.950	9.040	8.860	8.950	8.637	5,406,800
2025-03-11	8.700	8.900	8.660	8.900	8.588	6,301,000
2025-03-10	8.590	8.790	8.580	8.780	8.473	6,169,801
2025-03-07	8.570	8.650	8.530	8.600	8.299	3,883,805
2025-03-06	8.550	8.610	8.450	8.570	8.270	4,033,405
2025-03-05	8.640	8.650	8.430	8.530	8.231	4,631,258
2025-03-04	8.530	8.640	8.490	8.630	8.328	2,928,410
2025-03-03	8.450	8.680	8.450	8.530	8.231	4,738,900
2025-02-28	8.680	8.760	8.450	8.470	8.173	5,727,334
2025-02-27	8.660	8.720	8.550	8.720	8.415	5,187,300
2025-02-26	8.530	8.690	8.530	8.640	8.338	4,670,800
2025-02-25	8.600	8.680	8.490	8.540	8.241	3,906,300
2025-02-24	8.580	8.710	8.530	8.680	8.376	5,144,833
2025-02-21	8.670	8.670	8.510	8.580	8.280	4,080,301
2025-02-20	8.700	8.700	8.550	8.630	8.328	3,737,630
2025-02-19	8.450	8.620	8.450	8.610	8.309	3,084,501
2025-02-18	8.660	8.690	8.460	8.480	8.183	3,757,500
2025-02-17	8.570	8.720	8.560	8.650	8.347	3,534,311
2025-02-14	8.520	8.650	8.520	8.560	8.260	3,284,601
2025-02-13	8.790	8.790	8.520	8.530	8.231	4,060,800
2025-02-12	8.740	8.780	8.670	8.740	8.434	3,435,201
2025-02-11	8.790	8.790	8.670	8.730	8.424	3,513,610
2025-02-10	8.630	8.770	8.600	8.770	8.463	4,039,800
2025-02-07	8.680	8.720	8.570	8.640	8.338	3,937,300
2025-02-06	8.450	8.650	8.410	8.640	8.338	3,344,401
2025-02-05	8.570	8.620	8.440	8.480	8.183	2,895,930
2025-01-27	8.500	8.670	8.490	8.530	8.231	2,879,700
2025-01-24	8.500	8.570	8.400	8.480	8.183	2,938,800
2025-01-23	8.590	8.680	8.490	8.510	8.212	2,882,711
2025-01-22	8.570	8.590	8.460	8.520	8.222	2,224,500

← NewerPage 7 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.