Vohringer Home Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	27.110	27.200	26.370	26.580	26.580	2,372,100
2026-10-20	26.800	27.050	26.400	26.780	26.780	2,088,205
2026-10-19	27.260	27.810	26.150	26.750	26.750	2,961,925
2026-10-16	27.970	28.580	26.960	27.250	27.250	3,623,402
2026-10-15	28.610	30.570	27.670	27.690	27.690	7,070,476
2026-10-14	27.610	29.990	27.240	29.360	29.360	8,998,596
2026-10-13	26.420	27.880	26.030	27.640	27.640	4,210,776
2026-10-12	29.000	29.000	27.140	27.160	27.160	4,782,383
2026-10-09	28.470	29.020	26.880	29.020	29.020	6,257,956
2026-10-08	28.250	28.960	27.870	28.410	28.410	4,330,873
2026-09-30	30.060	30.120	28.140	28.260	28.260	4,536,444
2026-09-29	29.190	30.730	29.190	29.470	29.470	6,044,097
2026-09-28	30.360	31.130	28.860	28.880	28.880	6,772,137
2026-09-24	31.050	32.230	30.680	31.000	31.000	6,160,728
2026-09-23	30.600	33.580	29.620	32.590	32.590	11,976,244
2026-09-22	35.930	35.930	32.910	32.910	32.910	11,145,074
2026-09-21	39.090	39.600	35.600	36.570	36.570	12,750,661
2026-09-18	37.800	39.480	37.500	39.080	39.080	6,710,475
2026-09-17	36.950	38.270	36.940	37.760	37.760	4,393,928
2026-09-16	36.460	37.450	35.780	37.380	37.380	4,860,725
2026-09-15	35.750	38.200	34.210	36.590	36.590	8,187,800
2026-09-14	38.870	40.170	35.030	36.190	36.190	12,585,725
2026-09-11	36.880	39.810	35.830	38.870	38.870	14,500,861
2026-09-10	34.990	37.200	34.990	36.190	36.190	6,320,324
2026-09-09	34.590	35.550	34.300	34.990	34.990	2,801,542
2026-09-08	34.730	35.490	33.950	34.640	34.640	3,289,462
2026-09-07	34.700	35.160	33.820	34.540	34.540	4,184,500
2026-09-04	36.000	36.370	34.180	34.480	34.480	3,592,342
2026-09-03	36.200	36.200	34.840	35.800	35.800	3,041,400
2026-09-02	36.600	36.880	35.520	36.100	36.100	3,314,300
2026-09-01	37.900	38.390	36.500	36.730	36.730	3,935,900
2026-08-31	35.840	39.430	35.800	37.960	37.960	8,145,374
2026-08-28	35.300	38.000	34.430	37.080	37.080	7,468,535
2026-08-27	36.790	37.400	34.700	35.450	35.450	7,104,845
2026-08-26	35.020	38.220	35.020	37.400	37.400	7,470,500
2026-08-25	38.640	38.640	36.140	36.140	36.140	4,223,091
2026-08-24	44.550	44.570	40.140	40.160	40.160	6,220,400
2026-08-21	44.700	45.300	43.270	44.600	44.600	1,617,316
2026-08-20	45.000	45.540	44.180	44.700	44.700	2,217,100
2026-08-19	48.380	48.810	43.970	44.010	44.010	5,628,384
2026-08-18	48.210	49.350	47.630	48.850	48.850	2,958,000
2026-08-17	53.400	54.000	48.180	48.920	48.920	7,604,701
2026-08-14	50.200	53.500	49.770	53.500	53.500	3,957,600
2026-08-13	51.510	52.230	49.900	50.160	50.160	2,783,295
2026-08-12	49.300	51.200	49.000	51.000	51.000	2,731,500
2026-08-11	49.280	50.370	48.210	49.300	49.300	2,257,650
2026-08-10	49.500	50.680	48.520	49.750	49.750	2,540,300
2026-08-07	48.010	50.880	47.640	49.390	49.390	2,819,816
2026-08-06	47.430	48.470	47.000	48.280	48.280	1,947,000
2026-08-05	46.300	47.980	46.000	47.530	47.530	2,976,320
2026-08-04	44.060	46.650	43.930	46.330	46.330	2,734,700
2026-08-03	45.200	45.300	43.500	43.860	43.860	2,179,652
2026-07-31	43.750	46.890	43.750	45.000	45.000	3,975,322
2026-07-30	42.500	43.640	40.820	42.990	42.990	3,475,600
2026-07-29	45.550	46.060	41.000	42.950	42.950	4,810,800
2026-07-28	47.950	49.160	45.010	45.550	45.550	3,656,426
2026-07-27	45.330	48.180	43.080	47.930	47.930	4,557,570
2026-07-24	44.580	44.990	42.970	44.400	44.400	2,475,255
2026-07-23	45.220	45.470	42.560	44.930	44.930	3,100,555
2026-07-22	45.350	47.180	44.000	45.470	45.470	4,322,700

Page 1 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.