Vontron Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.040 | 9.160 | 8.950 | 9.160 | 8.839 | 15,735,015 |
| 2024-10-25 | 9.000 | 9.190 | 8.960 | 9.120 | 8.801 | 21,331,030 |
| 2024-10-24 | 9.340 | 9.340 | 8.970 | 9.040 | 8.724 | 33,171,008 |
| 2024-10-23 | 8.680 | 9.540 | 8.640 | 9.540 | 9.206 | 34,066,092 |
| 2024-10-22 | 8.490 | 8.670 | 8.480 | 8.670 | 8.366 | 5,447,900 |
| 2024-10-21 | 8.530 | 8.600 | 8.430 | 8.500 | 8.202 | 6,771,701 |
| 2024-10-18 | 8.490 | 8.650 | 8.420 | 8.530 | 8.231 | 7,276,400 |
| 2024-10-17 | 8.640 | 8.740 | 8.450 | 8.450 | 8.154 | 4,268,150 |
| 2024-10-16 | 8.550 | 8.650 | 8.450 | 8.560 | 8.260 | 3,680,690 |
| 2024-10-15 | 8.690 | 8.780 | 8.540 | 8.540 | 8.241 | 4,917,000 |
| 2024-10-14 | 8.530 | 8.790 | 8.480 | 8.780 | 8.473 | 5,110,001 |
| 2024-10-11 | 8.810 | 8.850 | 8.420 | 8.520 | 8.222 | 6,161,403 |
| 2024-10-10 | 8.850 | 9.060 | 8.620 | 8.820 | 8.511 | 7,656,068 |
| 2024-10-09 | 9.180 | 9.180 | 8.590 | 8.710 | 8.405 | 12,649,425 |
| 2024-10-08 | 9.730 | 9.730 | 8.850 | 9.350 | 9.023 | 15,140,347 |
| 2024-09-30 | 8.360 | 8.900 | 8.300 | 8.850 | 8.540 | 12,339,220 |
| 2024-09-27 | 8.080 | 8.290 | 7.970 | 8.200 | 7.865 | 6,681,078 |
| 2024-09-26 | 7.840 | 7.980 | 7.760 | 7.970 | 7.644 | 3,379,400 |
| 2024-09-25 | 7.920 | 8.030 | 7.800 | 7.810 | 7.491 | 6,151,114 |
| 2024-09-24 | 7.700 | 7.870 | 7.680 | 7.860 | 7.539 | 3,335,400 |
| 2024-09-23 | 7.720 | 7.740 | 7.630 | 7.690 | 7.376 | 1,886,090 |
| 2024-09-20 | 7.700 | 7.750 | 7.660 | 7.720 | 7.404 | 2,493,290 |
| 2024-09-19 | 7.520 | 7.710 | 7.490 | 7.700 | 7.385 | 2,613,800 |
| 2024-09-18 | 7.510 | 7.530 | 7.370 | 7.470 | 7.165 | 1,948,910 |
| 2024-09-13 | 7.630 | 7.630 | 7.490 | 7.500 | 7.193 | 2,386,778 |
| 2024-09-12 | 7.640 | 7.680 | 7.560 | 7.590 | 7.280 | 1,898,600 |
| 2024-09-11 | 7.600 | 7.630 | 7.540 | 7.590 | 7.280 | 2,014,000 |
| 2024-09-10 | 7.550 | 7.600 | 7.470 | 7.560 | 7.251 | 2,309,024 |
| 2024-09-09 | 7.510 | 7.640 | 7.440 | 7.550 | 7.241 | 3,166,394 |
| 2024-09-06 | 7.650 | 7.760 | 7.560 | 7.580 | 7.270 | 3,101,424 |
| 2024-09-05 | 7.650 | 7.700 | 7.600 | 7.650 | 7.337 | 2,601,400 |
| 2024-09-04 | 7.650 | 7.730 | 7.600 | 7.650 | 7.337 | 3,481,500 |
| 2024-09-03 | 7.580 | 7.710 | 7.520 | 7.690 | 7.376 | 4,497,669 |
| 2024-09-02 | 7.500 | 7.630 | 7.490 | 7.510 | 7.203 | 3,635,600 |
| 2024-08-30 | 7.520 | 7.610 | 7.460 | 7.540 | 7.232 | 4,910,029 |
| 2024-08-29 | 7.310 | 7.520 | 7.310 | 7.490 | 7.184 | 4,292,110 |
| 2024-08-28 | 7.270 | 7.480 | 7.260 | 7.390 | 7.088 | 3,321,600 |
| 2024-08-27 | 7.460 | 7.480 | 7.320 | 7.350 | 7.049 | 3,242,518 |
| 2024-08-26 | 7.290 | 7.520 | 7.290 | 7.420 | 7.117 | 6,067,508 |
| 2024-08-23 | 7.400 | 7.540 | 7.200 | 7.250 | 6.954 | 10,918,604 |
| 2024-08-22 | 7.110 | 7.190 | 7.000 | 7.000 | 6.714 | 2,076,447 |
| 2024-08-21 | 7.110 | 7.160 | 7.060 | 7.110 | 6.819 | 1,226,000 |
| 2024-08-20 | 7.240 | 7.260 | 7.080 | 7.120 | 6.829 | 2,209,778 |
| 2024-08-19 | 7.250 | 7.310 | 7.200 | 7.230 | 6.934 | 1,789,700 |
| 2024-08-16 | 7.340 | 7.370 | 7.250 | 7.260 | 6.963 | 1,867,400 |
| 2024-08-15 | 7.300 | 7.380 | 7.220 | 7.320 | 7.021 | 1,872,367 |
| 2024-08-14 | 7.360 | 7.370 | 7.280 | 7.300 | 7.001 | 1,577,200 |
| 2024-08-13 | 7.250 | 7.360 | 7.200 | 7.360 | 7.059 | 2,187,227 |
| 2024-08-12 | 7.290 | 7.440 | 7.240 | 7.290 | 6.992 | 2,511,410 |
| 2024-08-09 | 7.330 | 7.440 | 7.290 | 7.290 | 6.992 | 2,444,901 |
| 2024-08-08 | 7.380 | 7.380 | 7.240 | 7.300 | 7.001 | 1,684,538 |
| 2024-08-07 | 7.360 | 7.400 | 7.290 | 7.320 | 7.021 | 1,518,986 |
| 2024-08-06 | 7.300 | 7.390 | 7.240 | 7.360 | 7.059 | 2,408,284 |
| 2024-08-05 | 7.390 | 7.480 | 7.240 | 7.240 | 6.944 | 2,674,485 |
| 2024-08-02 | 7.460 | 7.580 | 7.410 | 7.430 | 7.126 | 2,395,601 |
| 2024-08-01 | 7.510 | 7.600 | 7.490 | 7.490 | 7.184 | 3,026,985 |
| 2024-07-31 | 7.380 | 7.520 | 7.350 | 7.520 | 7.212 | 3,794,847 |
| 2024-07-30 | 7.290 | 7.400 | 7.240 | 7.370 | 7.069 | 2,663,989 |
| 2024-07-29 | 7.390 | 7.410 | 7.280 | 7.310 | 7.011 | 3,349,127 |
| 2024-07-26 | 7.220 | 7.430 | 7.220 | 7.430 | 7.126 | 2,988,678 |
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.