Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	8.580	8.640	8.480	8.600	8.299	3,231,415
2025-01-20	8.550	8.680	8.520	8.560	8.260	4,891,615
2025-01-17	8.390	8.620	8.350	8.560	8.260	4,159,615
2025-01-16	8.520	8.550	8.320	8.380	8.087	3,359,900
2025-01-15	8.390	8.420	8.270	8.300	8.009	2,353,100
2025-01-14	8.150	8.390	8.150	8.390	8.096	3,346,900
2025-01-13	8.080	8.150	7.950	8.140	7.855	3,325,300
2025-01-10	8.320	8.350	8.120	8.120	7.836	2,883,500
2025-01-09	8.320	8.390	8.290	8.340	8.048	2,035,901
2025-01-08	8.400	8.440	8.150	8.360	8.067	4,420,902
2025-01-07	8.440	8.490	8.300	8.440	8.145	3,265,600
2025-01-06	8.370	8.580	8.180	8.410	8.116	4,205,701
2025-01-03	8.680	8.740	8.330	8.370	8.077	5,010,600
2025-01-02	8.900	9.010	8.590	8.660	8.357	5,491,068
2024-12-31	9.200	9.290	8.900	8.920	8.608	4,571,200
2024-12-30	9.280	9.370	9.100	9.190	8.868	4,096,781
2024-12-27	9.110	9.350	9.080	9.260	8.936	5,363,162
2024-12-26	8.900	9.120	8.900	9.110	8.791	3,892,201
2024-12-25	9.000	9.040	8.740	8.890	8.579	3,920,416
2024-12-24	8.930	9.070	8.860	9.020	8.704	4,524,668
2024-12-23	9.200	9.270	8.800	8.920	8.608	6,825,700
2024-12-20	9.240	9.330	9.150	9.180	8.859	4,226,502
2024-12-19	9.110	9.280	9.000	9.250	8.926	4,995,001
2024-12-18	9.100	9.370	9.040	9.130	8.810	6,398,500
2024-12-17	9.300	9.340	8.990	9.030	8.714	6,488,200
2024-12-16	9.300	9.450	9.240	9.310	8.984	4,697,300
2024-12-13	9.420	9.460	9.250	9.250	8.926	5,301,460
2024-12-12	9.410	9.500	9.320	9.480	9.148	6,127,055
2024-12-11	9.400	9.480	9.380	9.460	9.129	4,744,300
2024-12-10	9.770	9.800	9.420	9.420	9.090	9,100,500
2024-12-09	9.500	9.550	9.360	9.530	9.196	7,200,510
2024-12-06	9.530	9.680	9.450	9.530	9.196	10,567,251
2024-12-05	9.160	9.640	9.160	9.470	9.138	13,139,600
2024-12-04	9.340	9.340	9.140	9.190	8.868	5,473,150
2024-12-03	9.290	9.360	9.220	9.310	8.984	6,213,020
2024-12-02	9.250	9.350	9.240	9.290	8.965	8,121,801
2024-11-29	9.090	9.280	9.080	9.210	8.888	7,229,600
2024-11-28	9.040	9.200	9.010	9.100	8.781	6,833,000
2024-11-27	8.950	9.030	8.710	9.030	8.714	5,604,800
2024-11-26	9.120	9.150	8.970	9.010	8.695	4,555,102
2024-11-25	8.900	9.100	8.830	9.100	8.781	5,366,801
2024-11-22	9.210	9.340	8.900	8.920	8.608	7,311,500
2024-11-21	9.170	9.320	9.130	9.230	8.907	7,399,946
2024-11-20	8.950	9.100	8.910	9.090	8.772	4,750,646
2024-11-19	8.760	8.960	8.720	8.950	8.637	4,668,708
2024-11-18	8.920	8.980	8.680	8.750	8.444	5,531,350
2024-11-15	9.070	9.140	8.850	8.870	8.559	6,454,646
2024-11-14	9.290	9.390	9.050	9.060	8.743	8,714,600
2024-11-13	9.010	9.370	8.970	9.290	8.965	12,525,512
2024-11-12	9.180	9.230	8.980	9.040	8.724	7,175,000
2024-11-11	9.040	9.170	9.030	9.170	8.849	7,215,100
2024-11-08	9.150	9.210	9.020	9.060	8.743	10,520,000
2024-11-07	8.960	9.170	8.950	9.160	8.839	10,830,042
2024-11-06	8.960	9.020	8.880	8.980	8.666	8,160,537
2024-11-05	8.810	8.960	8.810	8.950	8.637	8,989,301
2024-11-04	8.670	8.860	8.670	8.820	8.511	6,794,700
2024-11-01	9.050	9.060	8.650	8.670	8.366	13,234,026
2024-10-31	8.890	9.100	8.880	9.050	8.733	10,161,600
2024-10-30	8.840	8.990	8.820	8.920	8.608	8,421,200
2024-10-29	9.180	9.180	8.910	8.920	8.608	12,415,501

← NewerPage 8 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.