ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.660	16.680	15.400	15.600	15.145	40,567,594
2024-04-29	16.500	17.480	16.100	17.400	16.892	51,424,090
2024-04-26	17.310	18.470	16.680	16.750	16.261	63,607,461
2024-04-25	19.290	19.880	16.880	17.300	16.795	69,923,758
2024-04-24	15.950	18.000	15.650	18.000	17.475	50,841,039
2024-04-23	12.600	15.000	12.600	15.000	14.562	22,206,900
2024-04-22	13.400	13.500	12.490	12.500	12.135	23,953,199
2024-04-19	13.760	14.150	13.400	14.080	13.669	31,282,391
2024-04-18	12.640	14.690	12.620	13.760	13.359	37,117,391
2024-04-17	11.690	12.850	11.690	12.770	12.397	22,228,900
2024-04-16	12.510	12.960	11.200	11.520	11.184	20,912,391
2024-04-15	12.640	13.060	11.990	12.550	12.184	21,869,301
2024-04-12	13.040	14.270	13.040	13.280	12.893	20,906,641
2024-04-11	13.880	14.280	13.040	13.100	12.718	26,936,600
2024-04-10	14.100	14.870	13.040	14.680	14.252	35,600,000
2024-04-09	13.900	14.790	13.820	14.270	13.854	30,175,131
2024-04-08	15.810	15.810	13.700	13.910	13.504	36,346,391
2024-04-03	14.710	16.200	14.600	15.910	15.446	42,962,441
2024-04-02	14.520	16.500	14.310	15.500	15.048	46,934,238
2024-04-01	14.880	15.320	14.200	14.930	14.494	35,973,859
2024-03-29	14.670	15.980	14.350	15.100	14.659	52,371,820
2024-03-28	12.750	14.760	12.700	14.760	14.329	38,500,961
2024-03-27	12.520	13.140	11.730	12.300	11.941	27,410,869
2024-03-26	13.270	13.500	12.540	12.540	12.174	23,458,340
2024-03-25	14.200	15.000	13.010	13.060	12.679	35,783,879
2024-03-22	13.810	15.160	13.510	14.470	14.048	37,131,727
2024-03-21	14.000	15.990	13.580	14.350	13.931	47,979,566
2024-03-20	12.890	14.860	12.550	14.450	14.028	41,455,008
2024-03-19	12.660	13.480	12.080	12.740	12.368	33,460,898
2024-03-18	11.550	13.230	11.430	12.850	12.475	35,852,312
2024-03-15	11.620	11.900	11.140	11.500	11.164	24,918,221
2024-03-14	11.400	12.580	11.160	11.910	11.562	42,768,207
2024-03-13	9.330	11.160	9.290	11.160	10.834	22,560,961
2024-03-12	9.250	9.400	9.090	9.300	9.029	4,454,900
2024-03-11	9.010	9.250	8.890	9.230	8.961	4,754,400
2024-03-08	9.010	9.080	8.750	8.940	8.679	3,486,300
2024-03-07	8.950	9.160	8.800	8.950	8.689	5,840,736
2024-03-06	8.500	8.970	8.480	8.880	8.621	5,180,500
2024-03-05	8.760	8.870	8.500	8.550	8.301	4,840,200
2024-03-04	9.050	9.080	8.630	8.870	8.611	5,897,600
2024-03-01	8.780	9.190	8.710	9.050	8.786	7,698,000
2024-02-29	8.080	8.710	8.040	8.710	8.456	7,197,500
2024-02-28	9.420	9.590	8.180	8.200	7.961	10,498,830
2024-02-27	9.060	9.350	8.830	9.350	9.077	4,693,045
2024-02-26	8.840	9.300	8.800	9.060	8.796	7,193,000
2024-02-23	8.440	8.680	8.320	8.650	8.398	5,363,530
2024-02-22	8.010	8.350	7.990	8.310	8.068	4,735,600
2024-02-21	7.690	8.240	7.630	8.000	7.767	6,076,278
2024-02-20	7.560	7.800	7.370	7.760	7.534	4,769,203
2024-02-19	7.200	7.800	7.200	7.560	7.339	7,621,174
2024-02-08	6.500	7.260	6.230	7.190	6.980	8,755,870
2024-02-07	6.900	7.000	6.350	6.410	6.223	8,870,425
2024-02-06	6.700	7.260	6.200	6.950	6.747	8,780,206
2024-02-05	8.140	8.200	6.700	7.030	6.825	7,721,706
2024-02-02	8.790	9.080	7.960	8.270	8.029	5,004,131
2024-02-01	8.980	9.050	8.560	8.830	8.572	4,257,500
2024-01-31	9.830	9.830	9.010	9.090	8.825	4,755,400
2024-01-30	10.200	10.260	9.810	9.830	9.543	2,899,200
2024-01-29	10.790	10.790	10.170	10.190	9.893	3,422,700
2024-01-26	10.680	10.840	10.550	10.670	10.359	3,140,700

← NewerPage 11 of 21 · 1,219 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.