Vohringer Home Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	45.670	46.000	38.930	45.540	45.540	9,647,174
2026-07-20	42.080	45.710	42.000	43.260	43.260	8,970,840
2026-07-17	46.250	46.400	41.540	41.550	41.550	3,649,165
2026-07-16	46.640	47.780	44.010	46.160	46.160	2,696,835
2026-07-15	48.450	49.270	45.960	46.640	46.640	2,110,603
2026-07-14	47.500	48.780	46.800	47.970	47.970	2,147,800
2026-07-13	50.680	50.800	47.110	47.640	47.640	3,184,600
2026-07-10	51.850	52.200	50.130	50.850	50.850	1,959,700
2026-07-09	49.550	50.980	48.850	50.900	50.900	2,740,010
2026-07-08	52.320	52.320	49.500	49.600	49.600	2,359,100
2026-07-07	51.940	53.330	51.020	52.310	52.310	2,293,509
2026-07-06	52.000	54.880	51.380	52.010	52.010	3,343,897
2026-07-03	53.090	53.970	51.000	52.000	52.000	2,709,590
2026-07-02	52.820	53.790	51.660	52.570	52.570	2,839,274
2026-07-01	55.800	58.480	53.030	53.360	53.360	5,532,000
2026-06-30	50.000	53.540	50.000	53.540	53.540	2,440,300
2026-06-29	51.010	52.390	47.470	48.670	48.670	4,744,704
2026-06-26	52.600	53.850	50.790	52.270	52.270	3,236,900
2026-06-25	54.420	55.500	52.000	52.640	52.640	2,872,063
2026-06-24	54.030	54.490	52.890	54.210	54.210	1,663,474
2026-06-23	54.210	55.200	53.260	54.030	54.030	2,577,400
2026-06-22	55.420	56.990	52.800	54.210	54.210	4,722,619
2026-06-18	55.310	57.330	54.610	57.030	57.030	3,882,068
2026-06-17	57.300	57.300	54.390	55.800	55.800	6,069,520
2026-06-16	58.260	60.500	56.700	59.130	59.130	4,554,061
2026-06-15	55.950	58.180	55.640	58.150	58.150	3,777,119
2026-06-12	55.640	57.650	55.000	55.870	55.870	4,735,234
2026-06-11	52.200	56.170	51.730	55.700	55.700	6,060,889
2026-06-10	50.410	53.400	49.030	52.500	52.500	7,468,300
2026-06-09	48.100	49.370	47.340	48.990	48.990	2,619,800
2026-06-08	48.550	50.160	47.850	48.010	48.010	4,077,400
2026-06-05	52.200	52.360	50.500	51.300	51.300	3,560,396
2026-06-04	48.710	51.800	47.710	51.480	51.480	5,754,299
2026-06-03	49.220	51.000	46.690	48.710	48.710	6,943,190
2026-06-02	47.940	49.080	45.200	49.040	49.040	5,595,470
2026-06-01	48.250	49.280	46.720	47.000	47.000	4,085,075
2026-05-29	53.970	53.970	47.760	48.400	48.400	9,238,409
2026-05-28	51.700	53.180	49.130	52.990	52.990	9,725,310
2026-05-27	56.410	59.780	51.700	51.700	51.700	10,955,697
2026-05-26	53.690	57.570	53.140	57.440	57.440	7,104,017
2026-05-25	52.000	53.960	50.480	53.690	53.690	4,723,143
2026-05-22	49.800	51.000	48.100	50.130	50.130	4,075,923
2026-05-21	49.940	52.990	49.500	49.800	49.800	6,077,178
2026-05-20	49.980	51.270	48.820	49.450	49.450	4,237,899
2026-05-19	45.910	50.450	45.600	50.340	50.340	4,775,407
2026-05-18	48.500	48.510	45.060	46.450	46.450	4,839,170
2026-05-15	45.500	48.270	44.170	47.350	47.350	4,605,390
2026-05-14	45.210	46.880	45.050	45.500	45.500	3,304,577
2026-05-13	45.470	45.840	44.620	45.290	45.290	3,696,378
2026-05-12	46.090	46.200	45.000	45.640	45.640	3,017,054
2026-05-11	46.200	47.180	45.400	46.060	46.060	4,322,418
2026-05-08	47.100	48.670	45.020	46.200	46.200	7,411,453
2026-05-07	41.300	44.700	40.500	44.700	44.700	6,042,560
2026-05-06	39.220	40.800	38.850	40.640	40.640	4,135,138
2026-04-30	38.490	39.430	38.000	39.220	39.220	3,120,700
2026-04-29	38.520	39.190	37.150	38.900	38.900	3,901,312
2026-04-28	39.390	39.650	38.400	38.520	38.520	2,655,988
2026-04-27	38.200	39.260	37.730	39.090	39.090	4,038,579
2026-04-24	38.800	39.500	38.300	38.400	38.400	2,945,700
2026-04-23	39.260	41.310	38.310	38.780	38.780	4,467,700

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0100 CNY
2022-06-08	0.0390 CNY
2021-06-03	0.1300 CNY
2019-05-09	0.3900 CNY

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