ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.750	12.000	11.700	11.930	11.582	2,544,200
2023-10-31	11.820	11.910	11.630	11.730	11.388	2,594,300
2023-10-30	11.670	11.880	11.590	11.850	11.504	2,792,000
2023-10-27	11.560	11.830	11.420	11.780	11.436	2,523,700
2023-10-26	11.580	11.640	11.300	11.620	11.281	2,080,300
2023-10-25	11.420	11.690	11.400	11.600	11.262	2,038,441
2023-10-24	11.160	11.470	11.140	11.390	11.058	2,160,900
2023-10-23	11.880	11.900	11.150	11.200	10.873	4,317,600
2023-10-20	11.740	12.160	11.670	11.810	11.465	3,509,748
2023-10-19	11.650	12.010	11.600	11.740	11.397	2,103,500
2023-10-18	12.000	12.000	11.700	11.710	11.368	1,756,500
2023-10-17	12.050	12.150	11.900	12.000	11.650	1,864,400
2023-10-16	12.330	12.330	11.980	12.050	11.698	2,387,700
2023-10-13	12.380	12.380	12.200	12.240	11.883	2,265,700
2023-10-12	12.330	12.420	12.200	12.390	12.028	2,258,300
2023-10-11	12.300	12.370	12.150	12.320	11.961	2,090,300
2023-10-10	12.390	12.440	12.200	12.360	11.999	2,785,000
2023-10-09	12.280	12.570	12.280	12.390	12.028	3,655,600
2023-09-28	12.160	12.320	12.120	12.280	11.922	1,683,200
2023-09-27	12.100	12.320	11.980	12.150	11.795	2,242,800
2023-09-26	11.900	12.130	11.890	12.070	11.718	1,697,300
2023-09-25	12.020	12.200	11.920	11.990	11.640	1,426,585
2023-09-22	11.630	12.040	11.630	12.020	11.669	2,005,200
2023-09-21	11.650	11.850	11.620	11.630	11.291	1,429,300
2023-09-20	11.900	11.920	11.670	11.690	11.349	1,521,400
2023-09-19	12.080	12.160	11.830	11.840	11.495	2,111,800
2023-09-18	11.840	12.300	11.750	12.160	11.805	3,021,500
2023-09-15	11.850	12.070	11.750	11.880	11.533	2,498,300
2023-09-14	12.020	12.020	11.700	11.840	11.495	2,480,900
2023-09-13	12.220	12.220	11.870	12.000	11.650	2,499,300
2023-09-12	12.280	12.350	12.120	12.170	11.815	1,891,300
2023-09-11	12.230	12.280	12.010	12.250	11.893	2,053,800
2023-09-08	12.190	12.350	12.120	12.170	11.815	1,775,700
2023-09-07	12.440	12.460	12.120	12.190	11.834	2,679,800
2023-09-06	12.160	12.440	12.070	12.420	12.058	3,815,900
2023-09-05	12.100	12.260	12.050	12.180	11.825	2,506,600
2023-09-04	12.080	12.210	11.940	12.140	11.786	1,820,800
2023-09-01	12.270	12.350	12.000	12.080	11.728	1,831,400
2023-08-31	12.100	12.220	11.970	12.140	11.786	2,609,200
2023-08-30	11.860	12.220	11.820	12.130	11.776	3,858,300
2023-08-29	11.170	11.880	11.110	11.850	11.504	4,222,719
2023-08-28	11.820	12.000	11.200	11.200	10.873	4,471,900
2023-08-25	11.820	11.820	11.180	11.200	10.873	5,156,200
2023-08-24	11.700	12.030	11.550	11.840	11.495	2,893,271
2023-08-23	11.790	11.980	11.620	11.720	11.378	1,968,471
2023-08-22	11.870	12.030	11.660	11.900	11.553	1,925,771
2023-08-21	11.900	12.150	11.850	11.870	11.524	2,218,700
2023-08-18	11.980	12.170	11.880	11.900	11.553	2,225,100
2023-08-17	11.630	12.030	11.540	11.970	11.621	3,547,719
2023-08-16	11.820	11.880	11.560	11.580	11.242	2,797,519
2023-08-15	12.050	12.190	11.760	11.830	11.485	2,389,700
2023-08-14	11.880	12.060	11.630	12.050	11.698	4,502,400
2023-08-11	12.470	12.550	12.300	12.310	11.951	1,845,500
2023-08-10	12.560	12.600	12.440	12.470	12.106	1,442,300
2023-08-09	12.710	12.710	12.410	12.460	12.096	2,263,000
2023-08-08	12.760	12.840	12.560	12.610	12.242	2,492,400
2023-08-07	12.810	12.840	12.630	12.760	12.388	1,787,000
2023-08-04	12.750	12.900	12.700	12.780	12.407	2,510,800
2023-08-03	12.970	12.980	12.700	12.720	12.349	2,329,845
2023-08-02	12.900	12.960	12.790	12.930	12.553	2,103,700

← NewerPage 13 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.