Vohringer Home Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	39.260	41.310	38.310	38.780	38.780	4,467,700
2026-04-22	38.600	40.000	38.200	39.190	39.190	3,721,470
2026-04-21	38.700	39.350	38.160	38.520	38.520	2,519,257
2026-04-20	40.150	40.150	38.320	38.720	38.720	4,066,157
2026-04-17	41.000	41.580	40.000	40.150	40.150	3,264,970
2026-04-16	39.550	41.260	38.580	40.970	40.970	4,611,599
2026-04-15	39.970	41.100	38.910	39.120	39.120	3,751,225
2026-04-14	39.930	40.400	38.710	39.770	39.770	3,328,027
2026-04-13	38.930	39.800	38.700	39.150	39.150	2,857,905
2026-04-10	40.400	40.670	39.010	39.450	39.450	4,819,200
2026-04-09	36.440	40.150	36.440	39.920	39.920	7,919,349
2026-04-08	36.040	36.860	35.000	36.830	36.830	4,837,429
2026-04-07	34.530	38.130	34.530	35.730	35.730	5,672,570
2026-04-03	36.510	37.320	36.070	36.250	36.250	2,671,400
2026-04-02	36.480	37.270	34.810	37.030	37.030	4,549,247
2026-04-01	35.890	37.150	35.890	36.590	36.590	3,312,510
2026-03-31	35.650	36.550	35.540	35.750	35.750	2,915,600
2026-03-30	37.240	37.300	35.880	36.000	36.000	2,954,700
2026-03-27	38.350	38.350	36.510	36.600	36.600	4,663,900
2026-03-26	38.170	39.570	38.170	38.400	38.400	3,473,200
2026-03-25	37.430	38.640	37.000	38.550	38.550	3,471,061
2026-03-24	36.900	37.280	35.680	37.180	37.180	4,377,800
2026-03-23	36.650	38.300	35.460	35.820	35.820	6,913,623
2026-03-20	38.990	40.100	37.580	37.690	37.690	6,846,590
2026-03-19	40.870	42.850	38.280	39.500	39.500	9,826,439
2026-03-18	42.000	44.300	39.880	40.870	40.870	10,207,625
2026-03-17	39.690	42.690	39.280	42.200	42.200	6,410,190
2026-03-16	38.780	40.940	38.600	39.820	39.820	5,007,024
2026-03-13	36.510	39.500	36.450	39.000	39.000	5,486,838
2026-03-12	37.860	37.870	35.910	36.840	36.840	4,713,714
2026-03-11	37.000	37.700	36.110	37.430	37.430	4,804,983
2026-03-10	35.410	37.730	35.410	37.220	37.220	6,984,718
2026-03-09	32.790	35.680	32.430	35.340	35.340	7,157,169
2026-03-06	33.010	33.400	32.110	32.780	32.780	3,606,337
2026-03-05	31.710	33.230	31.140	32.570	32.570	5,968,300
2026-03-04	29.320	31.880	29.020	31.090	31.090	6,568,222
2026-03-03	31.090	31.100	28.680	29.470	29.470	7,204,330
2026-03-02	32.000	33.150	30.650	30.680	30.680	8,690,830
2026-02-27	29.200	31.820	29.000	31.820	31.820	6,649,598
2026-02-26	28.570	29.500	28.450	28.930	28.930	2,280,276
2026-02-25	28.410	28.630	27.880	28.610	28.610	2,298,638
2026-02-24	28.770	28.980	28.330	28.400	28.400	2,394,100
2026-02-13	28.850	30.100	28.610	28.990	28.990	3,526,333
2026-02-12	29.100	29.900	28.690	28.850	28.850	3,408,369
2026-02-11	29.200	29.550	28.730	29.100	29.100	2,024,534
2026-02-10	28.880	29.500	28.500	29.190	29.190	3,068,779
2026-02-09	28.300	28.980	27.330	28.830	28.830	3,486,800
2026-02-06	28.790	29.010	28.050	28.100	28.100	2,124,122
2026-02-05	29.000	29.920	28.500	28.920	28.920	3,434,000
2026-02-04	28.570	29.980	27.910	29.030	29.030	4,304,109
2026-02-03	28.170	28.440	27.550	28.080	28.080	2,960,857
2026-02-02	28.500	29.080	28.080	28.080	28.080	2,018,035
2026-01-30	28.650	29.220	28.090	28.430	28.430	2,119,700
2026-01-29	29.160	29.480	28.410	28.650	28.650	2,282,104
2026-01-28	28.930	29.580	28.680	29.250	29.250	2,333,830
2026-01-27	29.490	29.730	27.600	28.980	28.980	4,667,402
2026-01-26	31.590	31.750	29.200	29.600	29.600	5,826,310
2026-01-23	31.650	32.440	31.020	31.540	31.540	3,284,685
2026-01-22	30.890	31.880	30.600	31.650	31.650	3,001,300
2026-01-21	32.450	32.600	30.610	30.780	30.780	4,872,543

← NewerPage 3 of 21 · 1,218 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.