ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.770	13.750	12.700	13.450	13.207	20,694,539
2024-07-26	12.110	13.800	12.110	12.960	12.726	19,060,199
2024-07-25	11.850	12.300	11.700	12.090	11.872	6,415,700
2024-07-24	12.020	12.280	11.860	11.890	11.676	6,189,100
2024-07-23	12.450	12.710	12.120	12.120	11.901	6,516,500
2024-07-22	12.730	12.740	12.330	12.450	12.225	5,738,800
2024-07-19	12.300	12.620	12.200	12.450	12.225	6,665,500
2024-07-18	12.630	12.640	12.050	12.330	12.108	8,421,700
2024-07-17	13.060	13.210	12.630	12.630	12.402	7,954,200
2024-07-16	13.340	13.450	13.050	13.190	12.952	6,331,099
2024-07-15	13.430	13.710	13.190	13.250	13.011	7,398,900
2024-07-12	13.400	13.680	13.330	13.490	13.247	8,432,600
2024-07-11	13.680	13.790	13.300	13.430	13.188	9,605,700
2024-07-10	13.230	13.620	13.070	13.260	13.021	9,498,300
2024-07-09	12.540	13.240	12.470	13.240	13.001	11,178,000
2024-07-08	13.000	13.080	12.500	12.570	12.343	6,027,800
2024-07-05	12.870	13.090	12.550	13.040	12.805	6,729,400
2024-07-04	13.200	13.350	12.800	12.810	12.579	7,170,820
2024-07-03	13.400	13.510	13.160	13.160	12.923	6,109,900
2024-07-02	13.660	13.800	13.370	13.480	13.237	7,746,400
2024-07-01	13.610	13.900	13.310	13.700	13.453	9,553,000
2024-06-28	13.190	14.190	13.190	13.790	13.541	14,195,900
2024-06-27	13.590	13.770	13.210	13.230	12.991	9,250,900
2024-06-26	13.130	13.730	12.910	13.690	13.443	9,614,400
2024-06-25	13.390	13.600	13.070	13.250	13.011	9,409,200
2024-06-24	13.800	14.020	13.160	13.160	12.923	12,439,200
2024-06-21	14.540	14.570	13.900	13.940	13.689	11,619,800
2024-06-20	15.190	15.290	14.370	14.370	14.111	19,196,100
2024-06-19	15.010	16.220	14.910	15.490	15.211	27,925,301
2024-06-18	14.470	15.200	14.400	15.020	14.749	20,177,000
2024-06-17	14.320	14.560	14.200	14.420	14.160	11,955,300
2024-06-14	14.180	14.330	13.990	14.240	13.983	9,837,913
2024-06-13	14.560	14.690	14.190	14.250	13.993	13,209,700
2024-06-12	14.400	14.750	14.280	14.630	14.366	12,618,800
2024-06-11	14.230	14.580	13.920	14.500	14.238	13,208,800
2024-06-07	14.210	14.540	13.920	14.370	14.111	16,556,000
2024-06-06	15.020	15.170	13.900	14.100	13.689	20,655,320
2024-06-05	15.650	15.980	15.150	15.170	14.727	14,847,800
2024-06-04	16.110	16.590	15.520	15.760	15.300	18,055,600
2024-06-03	16.700	17.100	16.200	16.430	15.951	19,426,000
2024-05-31	16.510	17.300	15.980	16.850	16.358	30,554,619
2024-05-30	16.060	17.790	15.820	16.800	16.310	38,473,648
2024-05-29	15.400	16.300	15.300	16.090	15.621	21,911,221
2024-05-28	16.160	16.430	15.410	15.540	15.087	20,317,820
2024-05-27	15.920	16.630	15.550	16.500	16.019	20,377,199
2024-05-24	17.010	17.100	15.870	16.080	15.611	31,591,301
2024-05-23	18.980	19.500	17.870	17.890	17.368	36,001,719
2024-05-22	17.440	18.090	17.110	17.870	17.349	21,126,900
2024-05-21	18.250	18.440	17.500	17.500	16.989	24,439,500
2024-05-20	18.830	19.420	18.040	18.580	18.038	33,666,953
2024-05-17	19.050	20.270	18.380	19.430	18.863	45,670,312
2024-05-16	18.100	19.500	18.100	19.010	18.455	37,644,047
2024-05-15	17.660	19.650	17.510	18.700	18.154	41,912,512
2024-05-14	17.990	18.390	16.910	18.300	17.766	33,050,379
2024-05-13	18.410	19.260	17.820	17.900	17.378	34,236,578
2024-05-10	20.930	21.240	18.810	19.070	18.514	61,138,191
2024-05-09	17.760	20.630	17.400	20.630	20.028	42,444,641
2024-05-08	16.120	17.420	15.550	17.190	16.688	37,716,289
2024-05-07	16.100	17.490	16.090	16.950	16.455	41,479,262
2024-05-06	15.750	16.260	15.640	16.180	15.708	28,637,439

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.