Victory Giant Technology Huizhou Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	26.600	26.720	25.900	25.900	24.894	4,846,711
2022-01-27	27.250	27.550	26.210	26.240	25.221	8,338,579
2022-01-26	27.330	27.440	26.800	27.100	26.048	5,813,517
2022-01-25	28.450	28.450	26.900	27.000	25.952	8,006,279
2022-01-24	28.390	28.600	27.740	28.200	27.105	4,456,309
2022-01-21	28.580	28.890	28.100	28.420	27.316	4,574,502
2022-01-20	28.940	29.190	28.150	28.580	27.470	8,769,226
2022-01-19	30.720	31.090	28.720	29.170	28.037	13,435,529
2022-01-18	29.300	31.250	29.300	30.910	29.710	13,055,852
2022-01-17	28.280	29.730	28.280	29.580	28.431	7,415,678
2022-01-14	28.000	28.650	27.910	28.340	27.240	4,656,408
2022-01-13	29.290	29.400	28.160	28.170	27.076	5,833,619
2022-01-12	28.700	29.630	28.700	29.200	28.066	5,781,636
2022-01-11	29.000	29.220	28.320	28.500	27.393	5,442,795
2022-01-10	28.120	29.240	27.580	29.050	27.922	7,329,414
2022-01-07	28.700	29.100	27.910	28.220	27.124	8,740,720
2022-01-06	28.550	29.000	28.180	28.770	27.653	7,003,201
2022-01-05	30.460	30.560	28.300	28.990	27.864	14,746,309
2022-01-04	30.480	30.840	29.710	30.650	29.460	8,561,894
2021-12-31	30.560	30.680	30.110	30.250	29.075	6,137,834
2021-12-30	30.770	31.250	30.330	30.410	29.229	7,977,344
2021-12-29	31.330	31.500	30.550	30.610	29.421	6,874,185
2021-12-28	31.500	32.280	30.890	31.440	30.219	7,566,664
2021-12-27	31.520	32.250	30.900	31.280	30.065	6,829,083
2021-12-24	31.800	32.660	31.430	31.710	30.479	8,898,392
2021-12-23	31.130	31.920	31.060	31.800	30.565	13,877,681
2021-12-22	30.250	31.190	30.000	30.710	29.518	11,075,120
2021-12-21	29.590	30.140	29.550	30.040	28.874	5,497,580
2021-12-20	29.700	30.410	29.400	29.560	28.412	8,836,495
2021-12-17	30.210	30.480	29.420	29.930	28.768	12,580,234
2021-12-16	30.850	31.370	30.150	30.300	29.123	11,538,152
2021-12-15	31.170	32.150	30.540	30.990	29.787	10,008,932
2021-12-14	31.330	31.400	30.700	31.170	29.960	7,596,989
2021-12-13	32.160	32.200	30.860	31.500	30.277	11,439,979
2021-12-10	32.000	32.500	31.170	32.070	30.825	12,914,095
2021-12-09	31.980	32.500	31.670	32.000	30.757	10,489,432
2021-12-08	30.620	32.880	30.620	32.080	30.834	21,266,265
2021-12-07	31.700	31.800	30.150	30.440	29.258	15,677,599
2021-12-06	32.200	32.310	31.230	31.900	30.661	12,632,381
2021-12-03	31.210	32.460	30.710	32.070	30.825	18,370,713
2021-12-02	30.500	32.200	30.300	31.250	30.037	20,415,714
2021-12-01	30.630	31.500	30.200	30.660	29.469	14,457,501
2021-11-30	29.910	31.020	29.720	30.560	29.373	24,243,713
2021-11-29	28.800	29.900	28.550	29.660	28.508	18,361,359
2021-11-26	29.900	30.200	28.730	29.250	28.114	23,991,504
2021-11-25	29.490	30.490	29.040	30.000	28.835	17,662,969
2021-11-24	31.000	31.890	29.650	30.120	28.950	39,347,854
2021-11-23	30.000	30.540	29.550	30.140	28.970	18,917,715
2021-11-22	30.140	30.830	29.450	30.500	29.316	30,019,352
2021-11-19	28.230	30.550	28.200	29.890	28.729	37,606,041
2021-11-18	28.360	29.080	27.800	27.910	26.826	13,855,039
2021-11-17	27.950	28.730	27.410	28.550	27.441	17,000,605
2021-11-16	27.190	28.770	26.950	28.080	26.990	20,477,258
2021-11-15	27.500	28.640	27.220	27.350	26.288	18,371,812
2021-11-12	26.250	28.140	26.100	27.310	26.250	22,491,568
2021-11-11	26.140	26.820	25.440	26.250	25.231	14,675,547
2021-11-10	26.710	27.260	26.020	26.200	25.183	14,349,859
2021-11-09	26.900	27.430	26.350	26.890	25.846	10,844,537
2021-11-08	27.260	27.460	26.080	27.000	25.952	15,106,878
2021-11-05	28.180	28.700	27.350	27.530	26.461	14,528,036

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	1.9949 CNY
2025-04-30	0.3003 CNY
2024-06-07	0.1900 CNY
2023-05-22	0.1900 CNY
2022-07-15	0.1920 CNY
2021-05-14	0.1900 CNY
2020-07-09	0.1900 CNY
2019-05-30	0.1679 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.