ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.190	10.650	10.080	10.650	10.339	3,154,300
2024-01-24	9.990	10.280	9.730	10.130	9.834	3,306,945
2024-01-23	10.200	10.400	9.860	9.960	9.669	4,036,100
2024-01-22	11.050	11.130	10.180	10.250	9.951	4,092,100
2024-01-19	11.420	11.440	11.010	11.050	10.728	2,896,500
2024-01-18	11.650	11.810	11.170	11.420	11.087	3,307,400
2024-01-17	12.040	12.120	11.730	11.750	11.407	1,894,100
2024-01-16	12.140	12.250	11.880	12.050	11.698	2,207,600
2024-01-15	12.230	12.230	11.950	12.150	11.795	1,847,200
2024-01-12	12.280	12.430	12.150	12.200	11.844	2,441,800
2024-01-11	11.950	12.270	11.930	12.210	11.854	2,147,500
2024-01-10	12.130	12.230	11.800	11.990	11.640	2,019,600
2024-01-09	12.020	12.400	12.020	12.160	11.805	2,392,100
2024-01-08	12.260	12.290	12.050	12.060	11.708	2,061,200
2024-01-05	12.520	12.620	12.240	12.330	11.970	2,062,100
2024-01-04	12.490	12.520	12.360	12.500	12.135	1,755,800
2024-01-03	12.600	12.740	12.380	12.490	12.126	2,135,800
2024-01-02	12.620	12.710	12.540	12.670	12.300	2,819,000
2023-12-29	12.180	12.650	12.180	12.630	12.261	3,796,600
2023-12-28	11.830	12.280	11.690	12.280	11.922	3,535,900
2023-12-27	11.720	11.820	11.670	11.750	11.407	1,445,800
2023-12-26	11.980	11.980	11.610	11.720	11.378	1,785,600
2023-12-25	12.080	12.110	11.810	11.900	11.553	1,823,900
2023-12-22	12.100	12.170	11.920	11.960	11.611	2,244,800
2023-12-21	11.970	12.200	11.730	12.140	11.786	2,971,600
2023-12-20	12.000	12.220	11.960	11.960	11.611	2,522,945
2023-12-19	12.000	12.050	11.850	12.000	11.650	1,994,200
2023-12-18	12.420	12.420	11.910	11.960	11.611	3,050,000
2023-12-15	12.310	12.400	12.240	12.340	11.980	2,240,447
2023-12-14	12.400	12.540	12.290	12.310	11.951	1,942,900
2023-12-13	12.410	12.510	12.200	12.360	11.999	2,706,145
2023-12-12	12.370	12.450	12.240	12.430	12.067	3,556,200
2023-12-11	12.010	12.320	11.960	12.320	11.961	3,435,900
2023-12-08	12.430	12.530	12.100	12.110	11.757	3,897,100
2023-12-07	12.570	12.650	12.340	12.370	12.009	2,760,700
2023-12-06	12.370	12.780	12.310	12.570	12.203	5,030,100
2023-12-05	12.590	12.590	12.320	12.330	11.970	3,445,700
2023-12-04	12.770	12.780	12.580	12.580	12.213	3,791,797
2023-12-01	12.840	13.000	12.610	12.720	12.349	6,120,600
2023-11-30	13.360	13.360	12.750	12.940	12.562	10,513,690
2023-11-29	12.870	13.850	12.800	13.150	12.766	14,676,300
2023-11-28	12.610	12.830	12.510	12.800	12.427	3,138,851
2023-11-27	12.450	12.700	12.380	12.610	12.242	2,669,400
2023-11-24	12.740	12.740	12.380	12.450	12.087	2,494,000
2023-11-23	12.390	12.730	12.380	12.690	12.320	3,684,377
2023-11-22	12.610	12.670	12.390	12.390	12.028	2,520,100
2023-11-21	12.870	12.870	12.540	12.590	12.223	3,540,700
2023-11-20	12.830	12.910	12.700	12.780	12.407	4,202,900
2023-11-17	12.530	12.960	12.480	12.830	12.456	5,492,643
2023-11-16	12.540	12.750	12.530	12.600	12.232	3,708,700
2023-11-15	12.480	12.680	12.400	12.580	12.213	2,787,400
2023-11-14	12.430	12.490	12.340	12.420	12.058	1,979,500
2023-11-13	12.460	12.460	12.350	12.430	12.067	2,247,400
2023-11-10	12.320	12.400	12.220	12.330	11.970	1,631,400
2023-11-09	12.510	12.510	12.270	12.350	11.990	2,107,100
2023-11-08	12.350	12.530	12.240	12.480	12.116	3,691,179
2023-11-07	12.370	12.370	12.200	12.350	11.990	2,288,100
2023-11-06	12.140	12.350	12.080	12.320	11.961	3,153,800
2023-11-03	11.860	12.180	11.770	12.080	11.728	3,585,400
2023-11-02	11.930	12.040	11.720	11.750	11.407	1,789,545

← NewerPage 12 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.