Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.750 | 6.950 | 6.610 | 6.950 | 6.950 | 16,773,408 |
| 2025-04-24 | 6.230 | 6.820 | 6.180 | 6.820 | 6.820 | 8,856,461 |
| 2025-04-23 | 6.270 | 6.460 | 6.170 | 6.200 | 6.200 | 5,661,868 |
| 2025-04-22 | 6.110 | 6.340 | 6.110 | 6.240 | 6.240 | 3,440,694 |
| 2025-04-21 | 6.230 | 6.230 | 6.020 | 6.110 | 6.110 | 5,105,800 |
| 2025-04-18 | 6.270 | 6.370 | 6.120 | 6.230 | 6.230 | 4,152,147 |
| 2025-04-17 | 6.190 | 6.560 | 6.120 | 6.270 | 6.270 | 6,479,876 |
| 2025-04-16 | 6.450 | 6.480 | 6.110 | 6.200 | 6.200 | 6,441,953 |
| 2025-04-15 | 6.780 | 6.880 | 6.220 | 6.330 | 6.330 | 16,588,520 |
| 2025-04-14 | 6.780 | 7.260 | 6.700 | 6.770 | 6.770 | 22,386,260 |
| 2025-04-11 | 6.000 | 6.600 | 5.850 | 6.600 | 6.600 | 6,789,097 |
| 2025-04-10 | 5.810 | 6.170 | 5.810 | 6.000 | 6.000 | 7,554,630 |
| 2025-04-09 | 4.900 | 5.850 | 4.900 | 5.780 | 5.780 | 9,171,254 |
| 2025-04-08 | 6.030 | 6.080 | 5.420 | 5.440 | 5.440 | 7,244,754 |
| 2025-04-07 | 6.350 | 6.350 | 6.020 | 6.020 | 6.020 | 4,924,890 |
| 2025-04-03 | 6.740 | 6.830 | 6.610 | 6.690 | 6.690 | 3,716,240 |
| 2025-04-02 | 6.580 | 6.890 | 6.550 | 6.820 | 6.820 | 6,705,966 |
| 2025-04-01 | 6.640 | 6.820 | 6.560 | 6.630 | 6.630 | 4,668,786 |
| 2025-03-31 | 6.590 | 6.750 | 6.460 | 6.630 | 6.630 | 4,420,622 |
| 2025-03-28 | 6.920 | 7.060 | 6.630 | 6.630 | 6.630 | 11,335,047 |
| 2025-03-27 | 6.370 | 7.010 | 6.280 | 7.010 | 7.010 | 10,602,679 |
| 2025-03-26 | 6.420 | 6.520 | 6.320 | 6.370 | 6.370 | 3,185,420 |
| 2025-03-25 | 6.390 | 6.440 | 6.290 | 6.400 | 6.400 | 3,545,545 |
| 2025-03-24 | 6.600 | 6.780 | 6.300 | 6.440 | 6.440 | 5,421,439 |
| 2025-03-21 | 6.900 | 6.900 | 6.550 | 6.660 | 6.660 | 5,991,582 |
| 2025-03-20 | 6.950 | 7.040 | 6.760 | 6.860 | 6.860 | 4,832,335 |
| 2025-03-19 | 6.980 | 7.050 | 6.860 | 6.980 | 6.980 | 3,651,486 |
| 2025-03-18 | 6.990 | 7.100 | 6.900 | 6.940 | 6.940 | 3,884,922 |
| 2025-03-17 | 7.200 | 7.250 | 6.790 | 7.000 | 7.000 | 7,272,106 |
| 2025-03-14 | 7.130 | 7.210 | 6.880 | 7.200 | 7.200 | 4,658,122 |
| 2025-03-13 | 6.960 | 7.150 | 6.820 | 7.130 | 7.130 | 6,308,084 |
| 2025-03-12 | 6.950 | 7.240 | 6.910 | 6.920 | 6.920 | 7,264,670 |
| 2025-03-11 | 6.580 | 6.940 | 6.580 | 6.890 | 6.890 | 8,028,574 |
| 2025-03-10 | 7.270 | 7.270 | 6.660 | 6.780 | 6.780 | 11,829,616 |
| 2025-03-07 | 7.080 | 7.570 | 7.000 | 7.290 | 7.290 | 9,333,527 |
| 2025-03-06 | 6.790 | 7.280 | 6.760 | 7.250 | 7.250 | 7,248,833 |
| 2025-03-05 | 6.650 | 6.820 | 6.500 | 6.820 | 6.820 | 5,291,681 |
| 2025-03-04 | 6.230 | 6.690 | 6.230 | 6.630 | 6.630 | 8,421,395 |
| 2025-03-03 | 6.500 | 6.580 | 6.220 | 6.250 | 6.250 | 10,196,273 |
| 2025-02-28 | 6.260 | 6.720 | 6.260 | 6.600 | 6.600 | 10,017,327 |
| 2025-02-27 | 6.060 | 6.410 | 6.060 | 6.340 | 6.340 | 10,308,373 |
| 2025-02-26 | 5.870 | 6.130 | 5.830 | 6.050 | 6.050 | 4,892,178 |
| 2025-02-25 | 5.920 | 5.990 | 5.870 | 5.900 | 5.900 | 4,634,237 |
| 2025-02-24 | 5.730 | 6.080 | 5.660 | 5.930 | 5.930 | 9,116,244 |
| 2025-02-21 | 5.770 | 6.150 | 5.660 | 5.780 | 5.780 | 7,423,117 |
| 2025-02-20 | 6.260 | 6.360 | 5.750 | 5.750 | 5.750 | 16,603,930 |
| 2025-02-19 | 5.890 | 6.480 | 5.890 | 6.350 | 6.350 | 18,912,511 |
| 2025-02-18 | 5.850 | 6.180 | 5.810 | 5.910 | 5.910 | 9,730,686 |
| 2025-02-17 | 5.660 | 6.000 | 5.660 | 5.910 | 5.910 | 7,077,160 |
| 2025-02-14 | 5.760 | 6.150 | 5.610 | 5.630 | 5.630 | 6,366,006 |
| 2025-02-13 | 5.750 | 5.830 | 5.700 | 5.750 | 5.750 | 1,663,038 |
| 2025-02-12 | 5.730 | 5.810 | 5.660 | 5.770 | 5.770 | 2,198,747 |
| 2025-02-11 | 5.700 | 5.860 | 5.660 | 5.760 | 5.760 | 3,168,981 |
| 2025-02-10 | 5.550 | 5.910 | 5.550 | 5.690 | 5.690 | 5,385,015 |
| 2025-02-07 | 5.800 | 5.820 | 5.470 | 5.540 | 5.540 | 7,434,493 |
| 2025-02-06 | 5.430 | 5.730 | 5.280 | 5.700 | 5.700 | 5,523,024 |
| 2025-02-05 | 5.480 | 5.580 | 5.350 | 5.420 | 5.420 | 2,944,920 |
| 2025-01-27 | 5.250 | 5.730 | 5.250 | 5.410 | 5.410 | 5,952,282 |
| 2025-01-24 | 5.100 | 5.290 | 5.050 | 5.290 | 5.290 | 3,536,504 |
| 2025-01-23 | 5.150 | 5.300 | 5.110 | 5.230 | 5.230 | 3,802,600 |
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.