Vohringer Home Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.860	33.160	30.580	32.380	32.380	6,815,521
2026-01-19	31.000	31.580	30.340	30.900	30.900	3,341,103
2026-01-16	31.670	31.850	30.470	30.540	30.540	2,930,193
2026-01-15	31.490	32.450	30.840	31.360	31.360	3,054,904
2026-01-14	30.200	31.650	29.860	31.290	31.290	5,927,900
2026-01-13	30.180	31.340	29.910	30.050	30.050	4,863,460
2026-01-12	31.000	31.180	29.600	29.950	29.950	4,582,295
2026-01-09	31.200	31.200	30.170	30.960	30.960	3,505,391
2026-01-08	30.930	31.610	30.570	31.140	31.140	2,915,500
2026-01-07	31.790	31.790	30.650	30.780	30.780	2,827,700
2026-01-06	32.590	32.690	31.410	31.550	31.550	3,295,035
2026-01-05	31.550	33.000	30.790	32.440	32.440	3,503,200
2025-12-31	32.130	32.130	30.640	31.620	31.620	3,927,602
2025-12-30	32.800	33.950	31.510	31.570	31.570	5,734,530
2025-12-29	31.300	33.900	31.140	33.140	33.140	5,490,690
2025-12-26	32.160	32.430	31.320	31.360	31.360	2,670,540
2025-12-25	32.000	32.220	31.320	32.200	32.200	3,736,073
2025-12-24	31.960	32.500	31.210	32.050	32.050	3,409,538
2025-12-23	31.360	32.800	30.960	31.950	31.950	5,087,034
2025-12-22	30.110	31.650	29.500	31.390	31.390	4,295,148
2025-12-19	30.030	30.500	29.400	29.900	29.900	3,695,350
2025-12-18	31.300	31.300	29.680	29.760	29.760	3,914,295
2025-12-17	30.150	31.370	29.610	31.270	31.270	5,292,855
2025-12-16	32.660	32.850	29.500	30.150	30.150	6,781,097
2025-12-15	33.890	33.900	31.990	32.690	32.690	5,918,581
2025-12-12	34.570	34.670	33.900	34.070	34.070	2,662,402
2025-12-11	36.300	36.300	34.440	34.730	34.730	3,163,230
2025-12-10	35.940	36.310	35.220	35.800	35.800	1,901,238
2025-12-09	38.180	38.180	35.800	35.970	35.970	3,847,970
2025-12-08	36.780	38.650	36.500	38.190	38.190	3,998,200
2025-12-05	35.600	37.240	35.370	36.780	36.780	3,720,260
2025-12-04	36.080	36.420	35.400	35.500	35.500	1,364,700
2025-12-03	35.990	36.650	35.710	35.940	35.940	2,077,221
2025-12-02	36.950	37.510	35.750	35.940	35.940	3,103,700
2025-12-01	38.500	39.580	37.040	37.210	37.210	4,265,000
2025-11-28	37.410	38.330	36.950	38.330	38.330	2,549,371
2025-11-27	38.620	38.620	37.230	37.300	37.300	2,299,300
2025-11-26	38.000	38.650	37.550	37.770	37.770	1,957,100
2025-11-25	37.920	38.580	37.000	38.170	38.170	3,172,830
2025-11-24	37.040	37.790	36.380	37.000	37.000	3,431,532
2025-11-21	37.400	37.530	35.580	37.040	37.040	6,148,500
2025-11-20	39.320	39.890	37.180	37.420	37.420	4,796,136
2025-11-19	39.200	40.240	38.810	39.380	39.380	2,952,717
2025-11-18	38.340	40.000	38.050	39.210	39.210	3,591,396
2025-11-17	38.710	39.380	38.050	38.500	38.500	3,216,161
2025-11-14	38.050	38.990	37.280	38.050	38.050	3,734,705
2025-11-13	38.570	39.360	37.200	38.050	38.050	5,450,233
2025-11-12	40.070	40.280	37.330	38.570	38.570	5,319,252
2025-11-11	39.900	41.190	39.600	40.070	40.070	3,294,758
2025-11-10	40.800	41.000	39.390	39.880	39.880	3,117,721
2025-11-07	41.540	41.880	40.610	40.650	40.650	2,798,710
2025-11-06	41.000	42.950	40.500	41.530	41.530	5,156,600
2025-11-05	39.340	42.000	39.000	40.990	40.990	6,799,002
2025-11-04	40.710	41.430	38.900	39.290	39.290	6,355,479
2025-11-03	42.300	42.300	40.120	40.710	40.710	5,696,981
2025-10-31	40.460	42.450	40.000	42.010	42.010	5,587,612
2025-10-30	43.830	44.320	41.000	41.090	41.090	7,475,079
2025-10-29	43.570	44.870	42.690	43.860	43.860	7,005,165
2025-10-28	43.500	43.930	42.690	43.570	43.570	4,399,012
2025-10-27	44.130	44.620	42.100	43.700	43.700	6,303,616

← NewerPage 4 of 5 · 243 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.