Vontron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.300	7.680	7.250	7.610	7.023	5,203,901
2022-05-09	7.370	7.470	7.260	7.420	6.848	4,208,220
2022-05-06	7.270	7.390	7.250	7.310	6.746	3,749,633
2022-05-05	7.260	7.590	7.160	7.440	6.866	5,459,299
2022-04-29	6.980	7.250	6.980	7.230	6.672	4,818,017
2022-04-28	7.090	7.170	6.960	7.020	6.478	3,453,439
2022-04-27	6.630	7.130	6.630	7.110	6.562	5,204,422
2022-04-26	7.030	7.210	6.710	6.800	6.275	5,184,563
2022-04-25	7.590	7.670	7.020	7.040	6.497	6,090,714
2022-04-22	7.790	7.870	7.530	7.700	7.106	5,264,000
2022-04-21	8.300	8.380	7.800	7.900	7.291	4,865,400
2022-04-20	8.220	8.380	8.220	8.270	7.632	3,723,637
2022-04-19	8.140	8.320	8.040	8.260	7.623	5,385,037
2022-04-18	8.070	8.110	7.790	8.090	7.466	5,591,766
2022-04-15	8.180	8.200	8.000	8.070	7.447	4,088,600
2022-04-14	8.260	8.350	8.100	8.190	7.558	4,578,300
2022-04-13	8.340	8.400	8.210	8.280	7.641	3,544,000
2022-04-12	8.330	8.480	8.200	8.460	7.807	4,484,924
2022-04-11	8.600	8.700	8.250	8.340	7.697	5,752,099
2022-04-08	8.890	8.990	8.540	8.600	7.937	7,411,792
2022-04-07	9.140	9.280	8.910	8.910	8.223	6,190,671
2022-04-06	9.090	9.240	9.040	9.240	8.527	3,757,346
2022-04-01	9.250	9.250	9.100	9.110	8.407	4,120,960
2022-03-31	9.390	9.450	9.260	9.280	8.564	4,879,876
2022-03-30	9.360	9.420	9.280	9.410	8.684	3,245,333
2022-03-29	9.420	9.480	9.200	9.360	8.638	3,322,538
2022-03-28	9.500	9.500	9.200	9.340	8.620	3,406,673
2022-03-25	9.490	9.740	9.440	9.480	8.749	3,762,475
2022-03-24	9.740	9.740	9.480	9.560	8.823	4,065,485
2022-03-23	9.980	9.980	9.680	9.750	8.998	4,952,559
2022-03-22	9.700	10.120	9.650	9.850	9.090	6,930,898
2022-03-21	9.680	9.780	9.500	9.770	9.016	5,890,314
2022-03-18	9.520	9.690	9.470	9.660	8.915	4,280,868
2022-03-17	9.560	9.750	9.440	9.560	8.823	7,220,734
2022-03-16	9.260	9.490	8.810	9.420	8.693	8,091,034
2022-03-15	9.520	9.590	9.040	9.100	8.398	7,873,059
2022-03-14	9.910	10.050	9.600	9.620	8.878	6,216,000
2022-03-11	10.070	10.290	9.700	10.070	9.293	8,267,742
2022-03-10	9.880	10.450	9.830	10.290	9.496	11,088,020
2022-03-09	9.970	10.030	9.250	9.720	8.970	8,592,908
2022-03-08	10.460	10.480	9.830	9.890	9.127	9,393,791
2022-03-07	10.650	10.770	10.310	10.440	9.635	6,654,339
2022-03-04	10.900	10.900	10.540	10.600	9.782	8,974,343
2022-03-03	10.940	11.200	10.810	10.900	10.059	13,518,910
2022-03-02	10.820	11.070	10.750	10.850	10.013	6,777,934
2022-03-01	11.000	11.000	10.750	10.900	10.059	8,017,450
2022-02-28	10.670	11.000	10.440	10.860	10.022	12,301,719
2022-02-25	10.900	11.050	10.620	10.740	9.912	9,184,475
2022-02-24	10.900	11.140	10.350	10.580	9.764	17,468,560
2022-02-23	10.950	11.120	10.880	10.960	10.115	9,903,783
2022-02-22	11.010	11.230	10.830	11.100	10.244	15,877,672
2022-02-21	10.730	11.060	10.630	11.000	10.151	14,921,217
2022-02-18	10.460	10.880	10.410	10.740	9.912	13,790,701
2022-02-17	10.420	11.200	10.420	10.730	9.902	22,518,595
2022-02-16	10.400	10.760	10.310	10.520	9.708	13,812,252
2022-02-15	10.600	10.650	10.210	10.480	9.672	20,524,337
2022-02-14	10.670	11.350	10.460	10.890	10.050	37,991,339
2022-02-11	9.410	10.480	9.400	10.480	9.672	21,843,769
2022-02-10	9.660	9.840	9.470	9.530	8.795	8,447,943
2022-02-09	9.530	9.640	9.400	9.600	8.859	7,262,158

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0650 CNY
2026-06-16	0.1640 CNY
2025-10-21	0.0600 CNY
2025-06-19	0.1470 CNY
2024-09-30	0.0500 CNY
2024-06-19	0.1230 CNY
2023-06-29	0.1080 CNY
2022-07-04	0.1010 CNY
2021-06-17	0.0880 CNY
2020-06-17	0.0770 CNY
2019-06-14	0.0300 CNY

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