ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.370	12.770	12.320	12.530	11.842	6,497,694
2023-02-03	12.320	12.480	12.130	12.320	11.643	4,135,850
2023-02-02	12.350	12.660	12.240	12.370	11.691	5,465,600
2023-02-01	12.280	12.430	12.190	12.400	11.719	4,384,400
2023-01-31	12.040	12.330	11.900	12.300	11.625	5,744,120
2023-01-30	11.980	12.110	11.960	11.980	11.322	3,756,301
2023-01-20	11.990	12.010	11.790	11.860	11.209	2,799,650
2023-01-19	11.760	12.060	11.650	11.860	11.209	4,420,500
2023-01-18	11.700	12.060	11.660	11.760	11.114	5,337,850
2023-01-17	11.690	11.800	11.610	11.720	11.076	2,496,000
2023-01-16	11.900	11.960	11.670	11.690	11.048	4,952,830
2023-01-13	11.940	12.360	11.880	11.950	11.294	7,801,300
2023-01-12	11.300	12.250	11.300	12.170	11.502	11,688,120
2023-01-11	11.250	11.790	11.130	11.390	10.765	6,128,231
2023-01-10	11.100	11.290	11.100	11.190	10.576	2,283,600
2023-01-09	11.280	11.360	11.130	11.160	10.547	2,639,900
2023-01-06	11.050	11.330	11.030	11.220	10.604	3,623,400
2023-01-05	10.860	11.100	10.730	11.100	10.490	2,536,561
2023-01-04	10.800	10.900	10.690	10.830	10.235	1,562,880
2023-01-03	10.500	10.810	10.490	10.800	10.207	1,643,737
2022-12-30	10.550	10.590	10.450	10.500	9.923	968,700
2022-12-29	10.500	10.560	10.420	10.450	9.876	961,500
2022-12-28	10.900	10.900	10.490	10.500	9.923	1,339,500
2022-12-27	10.870	10.870	10.620	10.770	10.179	1,178,476
2022-12-26	10.410	10.810	10.410	10.770	10.179	1,665,500
2022-12-23	10.390	10.510	10.310	10.410	9.838	1,310,500
2022-12-22	10.770	10.780	10.390	10.390	9.819	1,701,600
2022-12-21	10.950	10.960	10.600	10.670	10.084	1,657,700
2022-12-20	10.790	11.010	10.710	10.960	10.358	1,400,100
2022-12-19	11.060	11.140	10.750	10.800	10.207	1,981,400
2022-12-16	11.310	11.430	11.070	11.120	10.509	2,377,700
2022-12-15	11.080	11.430	10.980	11.410	10.783	2,673,600
2022-12-14	11.150	11.460	11.050	11.050	10.443	2,563,600
2022-12-13	11.200	11.280	11.020	11.040	10.434	1,651,700
2022-12-12	11.350	11.420	11.150	11.210	10.594	1,857,100
2022-12-09	11.420	11.500	11.260	11.350	10.727	1,729,700
2022-12-08	11.560	11.590	11.380	11.420	10.793	1,861,000
2022-12-07	11.670	11.730	11.570	11.600	10.963	1,591,700
2022-12-06	11.800	11.830	11.630	11.660	11.020	2,164,200
2022-12-05	11.770	11.880	11.740	11.790	11.143	2,002,756
2022-12-02	11.710	11.880	11.520	11.780	11.133	2,077,334
2022-12-01	11.520	11.780	11.520	11.560	10.925	2,108,822
2022-11-30	11.520	11.630	11.430	11.500	10.868	2,002,178
2022-11-29	11.450	11.610	11.380	11.580	10.944	1,747,800
2022-11-28	11.290	11.460	11.200	11.390	10.765	1,872,618
2022-11-25	11.780	11.860	11.440	11.460	10.831	3,141,900
2022-11-24	11.950	12.070	11.800	11.860	11.209	2,229,822
2022-11-23	11.900	11.950	11.470	11.850	11.199	3,306,000
2022-11-22	12.110	12.200	11.850	11.890	11.237	3,189,767
2022-11-21	12.000	12.230	11.900	12.190	11.521	2,858,378
2022-11-18	12.030	12.250	12.020	12.090	11.426	3,485,189
2022-11-17	12.040	12.050	11.870	12.030	11.369	2,759,778
2022-11-16	11.910	12.280	11.860	12.070	11.407	5,517,418
2022-11-15	11.570	11.910	11.480	11.900	11.247	3,383,040
2022-11-14	11.680	11.780	11.500	11.570	10.935	2,608,840
2022-11-11	12.000	12.030	11.660	11.670	11.029	3,587,400
2022-11-10	11.650	11.850	11.610	11.660	11.020	2,526,100
2022-11-09	11.860	11.960	11.750	11.780	11.133	2,458,098
2022-11-08	12.000	12.050	11.690	11.860	11.209	2,953,978
2022-11-07	12.120	12.130	11.870	11.950	11.294	3,664,300

← NewerPage 16 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.