ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.980	13.020	12.820	12.960	12.582	2,694,091
2023-07-31	12.900	13.170	12.900	13.030	12.650	2,919,500
2023-07-28	12.710	12.970	12.510	12.890	12.514	3,165,471
2023-07-27	12.830	13.100	12.780	12.840	12.465	2,244,200
2023-07-26	13.200	13.200	12.780	12.830	12.456	3,072,800
2023-07-25	13.010	13.290	12.960	13.230	12.844	2,604,400
2023-07-24	12.870	13.050	12.810	12.880	12.504	2,133,900
2023-07-21	13.030	13.070	12.800	12.840	12.465	2,703,200
2023-07-20	13.280	13.340	13.010	13.030	12.650	3,175,000
2023-07-19	13.500	13.600	13.180	13.270	12.883	3,672,200
2023-07-18	13.510	13.590	13.280	13.510	13.116	3,263,286
2023-07-17	13.520	13.600	13.310	13.510	13.116	4,013,600
2023-07-14	13.810	13.820	13.410	13.640	13.242	4,593,291
2023-07-13	14.090	14.120	13.750	13.860	13.456	5,491,386
2023-07-12	14.070	14.330	13.930	14.030	13.621	6,215,298
2023-07-11	13.570	14.240	13.450	14.100	13.689	7,297,300
2023-07-10	13.640	13.990	13.430	13.570	13.174	5,652,086
2023-07-07	13.760	13.860	13.600	13.640	13.242	5,118,842
2023-07-06	13.890	14.060	13.790	13.860	13.456	5,272,631
2023-07-05	14.480	14.480	13.930	13.940	13.533	9,491,271
2023-07-04	13.880	14.480	13.730	14.460	14.038	12,130,080
2023-07-03	14.120	14.230	13.790	13.840	13.436	5,449,500
2023-06-30	14.050	14.150	13.890	14.060	13.650	5,469,500
2023-06-29	13.800	14.210	13.710	14.110	13.698	7,295,600
2023-06-28	13.650	13.880	13.220	13.870	13.465	6,017,700
2023-06-27	13.420	13.820	13.390	13.740	13.339	5,140,600
2023-06-26	13.450	13.930	13.370	13.430	13.038	5,999,800
2023-06-21	13.660	14.110	13.580	13.690	13.291	7,935,000
2023-06-20	13.710	13.850	13.600	13.620	13.223	3,594,400
2023-06-19	13.730	13.960	13.600	13.680	13.281	4,963,700
2023-06-16	13.870	13.940	13.720	13.770	13.368	5,102,000
2023-06-15	13.550	13.950	13.530	13.810	13.407	6,168,378
2023-06-14	13.430	13.740	13.300	13.610	13.213	6,419,200
2023-06-13	13.150	13.650	13.150	13.430	13.038	6,357,678
2023-06-12	12.610	13.220	12.480	13.200	12.815	6,492,700
2023-06-09	12.540	12.670	12.420	12.620	12.252	3,990,000
2023-06-08	12.680	12.810	12.370	12.380	12.019	4,478,700
2023-06-07	12.810	12.900	12.510	12.760	12.388	4,137,700
2023-06-06	13.320	13.330	12.720	12.740	12.368	6,940,800
2023-06-05	13.590	13.630	13.270	13.340	12.951	5,696,212
2023-06-02	13.240	13.650	13.220	13.470	13.077	6,289,212
2023-06-01	12.960	13.480	12.960	13.230	12.844	7,681,244
2023-05-31	13.190	13.390	13.010	13.060	12.679	6,296,300
2023-05-30	13.400	13.690	13.390	13.580	12.834	6,366,786
2023-05-29	13.980	14.130	13.460	13.530	12.787	7,954,031
2023-05-26	13.940	14.190	13.300	13.940	13.174	16,073,900
2023-05-25	13.540	15.210	13.540	14.150	13.373	23,510,820
2023-05-24	13.390	13.740	13.210	13.490	12.749	4,244,912
2023-05-23	13.560	13.630	13.300	13.320	12.589	5,499,954
2023-05-22	13.600	13.760	13.510	13.610	12.863	3,842,400
2023-05-19	13.680	13.760	13.500	13.640	12.891	3,788,100
2023-05-18	13.590	13.760	13.480	13.710	12.957	6,436,319
2023-05-17	13.370	13.690	13.190	13.590	12.844	7,152,400
2023-05-16	13.420	13.690	13.230	13.300	12.570	8,867,400
2023-05-15	12.620	13.450	12.620	13.340	12.607	9,522,200
2023-05-12	12.940	13.110	12.650	12.690	11.993	4,247,700
2023-05-11	12.850	13.350	12.780	12.960	12.248	7,960,700
2023-05-10	12.110	12.970	12.070	12.900	12.192	7,427,100
2023-05-09	12.730	12.730	12.130	12.160	11.492	4,583,300
2023-05-08	12.600	12.870	12.530	12.600	11.908	4,223,000

← NewerPage 14 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.