ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.600	12.700	12.370	12.510	11.823	3,260,800
2023-05-04	12.860	12.950	12.620	12.730	12.031	4,005,500
2023-04-28	12.240	12.830	12.240	12.750	12.050	4,468,440
2023-04-27	12.440	12.660	12.150	12.230	11.558	4,689,323
2023-04-26	12.080	12.690	12.050	12.450	11.766	6,300,800
2023-04-25	12.660	12.860	12.020	12.190	11.521	8,023,000
2023-04-24	12.850	13.100	12.510	12.730	12.031	5,427,100
2023-04-21	13.180	13.490	12.850	12.860	12.154	9,323,300
2023-04-20	14.550	14.550	13.050	13.310	12.579	16,983,461
2023-04-19	13.950	14.790	13.810	14.560	13.760	14,943,000
2023-04-18	13.700	14.230	13.430	14.020	13.250	8,757,700
2023-04-17	13.650	14.000	13.580	13.680	12.929	4,678,894
2023-04-14	13.420	13.680	13.330	13.640	12.891	3,990,900
2023-04-13	13.540	13.640	13.310	13.350	12.617	3,390,700
2023-04-12	13.460	13.600	13.430	13.570	12.825	4,515,130
2023-04-11	13.660	13.770	13.390	13.490	12.749	3,479,100
2023-04-10	13.840	13.920	13.450	13.670	12.919	5,541,030
2023-04-07	13.760	13.770	13.500	13.700	12.948	4,421,100
2023-04-06	13.570	13.750	13.380	13.680	12.929	6,849,200
2023-04-04	14.440	14.460	13.300	13.610	12.863	16,598,230
2023-04-03	14.370	14.640	14.260	14.420	13.628	8,700,900
2023-03-31	14.660	14.770	14.100	14.310	13.524	8,000,652
2023-03-30	14.500	14.770	14.280	14.660	13.855	5,659,600
2023-03-29	14.280	15.140	14.210	14.580	13.779	8,236,840
2023-03-28	14.770	14.820	14.220	14.260	13.477	5,480,500
2023-03-27	14.500	15.130	14.140	14.890	14.072	12,274,900
2023-03-24	14.340	14.790	14.300	14.660	13.855	6,207,700
2023-03-23	14.340	15.000	14.230	14.480	13.685	8,458,100
2023-03-22	14.450	14.860	14.280	14.420	13.628	7,806,529
2023-03-21	14.160	14.580	13.880	14.540	13.742	6,447,300
2023-03-20	14.290	14.360	13.770	14.050	13.278	6,987,300
2023-03-17	14.610	15.080	14.130	14.200	13.420	8,272,500
2023-03-16	14.930	14.950	14.320	14.380	13.590	5,631,950
2023-03-15	14.950	15.350	14.810	14.890	14.072	6,496,600
2023-03-14	15.700	15.730	14.310	14.800	13.987	12,057,300
2023-03-13	15.260	15.880	15.220	15.620	14.762	6,777,200
2023-03-10	16.000	16.330	15.180	15.260	14.422	8,436,500
2023-03-09	15.620	16.200	15.300	15.870	14.998	6,432,900
2023-03-08	15.490	15.660	15.300	15.580	14.724	3,953,800
2023-03-07	15.980	16.170	15.430	15.480	14.630	6,029,500
2023-03-06	16.100	16.340	15.600	15.980	15.102	7,610,352
2023-03-03	15.810	16.450	15.780	16.140	15.254	6,308,900
2023-03-02	16.270	16.380	15.700	15.940	15.065	8,714,600
2023-03-01	16.800	16.800	15.880	16.260	15.367	13,529,500
2023-02-28	17.300	17.460	15.830	17.000	16.066	15,585,910
2023-02-27	16.690	17.420	16.400	17.120	16.180	13,526,350
2023-02-24	16.790	17.300	16.610	16.680	15.764	10,704,000
2023-02-23	17.300	18.000	16.670	16.790	15.868	15,384,810
2023-02-22	16.970	17.660	16.880	17.230	16.284	14,947,380
2023-02-21	17.100	17.480	16.710	17.120	16.180	13,298,960
2023-02-20	16.990	17.730	16.750	17.360	16.407	18,670,859
2023-02-17	16.300	17.500	15.920	16.890	15.962	23,076,881
2023-02-16	16.660	16.880	15.850	16.180	15.291	21,881,061
2023-02-15	15.410	17.100	15.210	16.270	15.377	27,240,850
2023-02-14	15.080	15.680	14.830	15.490	14.639	19,428,250
2023-02-13	14.810	16.080	14.810	15.380	14.535	29,130,689
2023-02-10	12.950	14.970	12.950	14.200	13.420	23,915,199
2023-02-09	12.530	13.150	12.470	13.000	12.286	9,214,944
2023-02-08	12.670	12.750	12.400	12.530	11.842	3,855,400
2023-02-07	12.530	12.780	12.390	12.720	12.021	5,131,944

← NewerPage 15 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.