ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.400	14.860	13.250	14.830	14.830	21,484,611
2026-10-22	13.250	13.870	12.810	13.720	13.720	13,262,434
2026-10-21	13.240	13.330	12.970	13.050	13.050	3,261,891
2026-10-20	12.990	13.470	12.910	13.280	13.280	4,551,200
2026-10-19	12.750	13.090	12.410	13.010	13.010	5,159,070
2026-10-16	12.510	13.130	12.400	12.890	12.890	5,416,774
2026-10-15	12.290	12.550	12.050	12.300	12.300	2,063,700
2026-10-14	13.040	13.290	12.580	12.610	12.610	3,762,873
2026-10-13	13.120	13.240	12.700	13.160	13.160	4,678,726
2026-10-12	12.850	13.390	12.840	13.260	13.260	4,911,147
2026-10-09	12.680	12.940	12.350	12.930	12.930	2,847,064
2026-10-08	13.120	13.200	12.700	12.790	12.790	2,559,300
2026-09-30	13.150	13.500	12.960	13.020	13.020	4,304,672
2026-09-29	12.850	13.370	12.770	13.120	13.120	4,844,463
2026-09-28	12.850	13.250	12.730	12.890	12.890	4,011,835
2026-09-24	12.890	12.990	12.820	12.850	12.850	1,803,700
2026-09-23	13.020	13.070	12.830	12.860	12.860	1,958,788
2026-09-22	12.970	13.100	12.780	13.100	13.100	4,259,024
2026-09-21	12.520	12.820	12.520	12.800	12.800	3,332,539
2026-09-18	12.520	12.790	12.490	12.600	12.600	2,837,122
2026-09-17	12.480	12.650	12.240	12.490	12.490	1,778,777
2026-09-16	12.260	12.660	12.170	12.560	12.560	2,128,800
2026-09-15	12.450	12.540	12.220	12.260	12.260	1,863,891
2026-09-14	12.270	12.550	12.130	12.450	12.450	2,072,400
2026-09-11	12.320	12.520	12.050	12.270	12.270	2,220,200
2026-09-10	12.740	12.740	12.470	12.520	12.520	2,121,304
2026-09-09	13.010	13.080	12.730	12.760	12.760	2,019,400
2026-09-08	12.930	13.110	12.850	13.000	13.000	2,391,100
2026-09-07	12.840	12.990	12.700	12.920	12.920	2,652,000
2026-09-04	12.920	13.000	12.620	12.710	12.710	3,029,683
2026-09-03	12.900	13.020	12.680	12.710	12.710	2,051,300
2026-09-02	13.000	13.000	12.620	12.850	12.850	2,428,880
2026-09-01	12.800	13.010	12.790	12.920	12.920	2,684,200
2026-08-31	12.600	12.920	12.500	12.910	12.910	2,778,000
2026-08-28	12.730	12.980	12.680	12.750	12.750	2,431,100
2026-08-27	12.620	12.820	12.600	12.730	12.730	2,298,000
2026-08-26	12.950	13.020	12.630	12.740	12.740	2,040,500
2026-08-25	12.510	12.950	12.420	12.900	12.900	2,560,700
2026-08-24	12.730	12.910	12.450	12.600	12.600	2,311,100
2026-08-21	12.820	12.860	12.490	12.750	12.750	2,873,158
2026-08-20	12.950	13.100	12.830	12.940	12.940	2,442,000
2026-08-19	13.550	13.550	12.760	12.810	12.810	4,145,500
2026-08-18	13.670	13.700	13.360	13.480	13.480	4,329,500
2026-08-17	13.560	13.800	13.450	13.730	13.730	3,774,900
2026-08-14	13.480	14.120	13.480	13.590	13.590	5,996,500
2026-08-13	14.150	14.200	13.520	13.520	13.520	7,529,000
2026-08-12	13.570	14.440	13.480	14.150	14.150	9,844,400
2026-08-11	13.240	14.080	13.080	13.750	13.750	9,895,102
2026-08-10	13.160	13.250	12.910	13.250	13.250	3,307,972
2026-08-07	13.020	13.160	12.770	13.160	13.160	5,422,000
2026-08-06	12.800	13.020	12.690	12.970	12.970	3,274,400
2026-08-05	12.820	12.960	12.670	12.900	12.900	4,047,100
2026-08-04	12.700	12.920	12.640	12.790	12.790	3,482,600
2026-08-03	12.360	12.630	12.330	12.620	12.620	2,780,578
2026-07-31	12.280	12.490	12.220	12.380	12.380	3,925,458
2026-07-30	12.280	12.460	11.960	12.040	12.040	3,806,281
2026-07-29	12.140	12.370	12.090	12.330	12.330	2,913,000
2026-07-28	11.920	12.310	11.880	12.100	12.100	3,234,215
2026-07-27	11.580	12.000	11.450	11.920	11.920	2,789,647
2026-07-24	11.830	11.830	11.420	11.520	11.520	2,298,578

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1600 CNY
2025-06-13	0.1600 CNY
2024-06-07	0.1600 CNY
2023-05-31	0.3600 CNY
2022-05-23	0.2600 CNY
2021-06-04	0.0750 CNY

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