ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.010	12.160	11.980	12.120	11.454	3,527,300
2022-11-03	11.930	12.080	11.830	11.950	11.294	3,181,069
2022-11-02	11.780	12.090	11.780	11.980	11.322	3,004,800
2022-11-01	11.410	11.910	11.410	11.900	11.247	3,370,200
2022-10-31	11.250	11.680	11.210	11.520	10.887	2,962,400
2022-10-28	11.780	11.780	11.170	11.250	10.632	3,644,400
2022-10-27	12.080	12.150	11.760	11.760	11.114	3,405,100
2022-10-26	11.900	12.160	11.790	12.060	11.398	3,775,100
2022-10-25	11.690	12.010	11.510	11.980	11.322	4,024,000
2022-10-24	11.980	12.150	11.640	11.680	11.039	3,809,200
2022-10-21	12.050	12.120	11.780	11.980	11.322	3,329,600
2022-10-20	11.910	12.230	11.520	12.050	11.388	6,564,461
2022-10-19	11.410	12.500	11.410	11.900	11.247	8,817,100
2022-10-18	11.570	11.590	11.280	11.570	10.935	3,638,952
2022-10-17	11.070	11.340	11.000	11.310	10.689	2,395,422
2022-10-14	10.990	11.140	10.950	11.050	10.443	2,444,500
2022-10-13	10.790	11.060	10.710	10.910	10.311	2,512,900
2022-10-12	10.360	10.870	10.250	10.860	10.264	3,162,795
2022-10-11	10.310	10.480	10.260	10.360	9.791	1,665,800
2022-10-10	10.600	10.730	10.230	10.260	9.697	2,532,871
2022-09-30	10.580	10.800	10.530	10.600	10.018	2,401,100
2022-09-29	10.660	10.870	10.550	10.600	10.018	2,552,200
2022-09-28	11.020	11.090	10.560	10.560	9.980	2,941,700
2022-09-27	10.900	11.210	10.790	11.040	10.434	3,174,171
2022-09-26	10.890	11.080	10.740	10.850	10.254	2,781,671
2022-09-23	11.460	11.460	10.910	11.000	10.396	2,592,700
2022-09-22	11.400	11.580	11.300	11.360	10.736	2,158,400
2022-09-21	11.370	11.530	11.250	11.490	10.859	2,331,800
2022-09-20	11.090	11.510	11.060	11.440	10.812	2,777,900
2022-09-19	11.300	11.300	10.900	11.040	10.434	2,739,634
2022-09-16	11.200	11.360	11.000	11.100	10.490	2,680,900
2022-09-15	11.800	11.860	11.080	11.230	10.613	3,865,400
2022-09-14	11.880	12.010	11.600	11.740	11.095	3,454,051
2022-09-13	12.100	12.310	12.030	12.060	11.398	2,144,900
2022-09-09	12.320	12.340	11.930	12.170	11.502	2,927,500
2022-09-08	12.390	12.540	12.230	12.260	11.587	3,025,900
2022-09-07	12.260	12.540	12.210	12.390	11.710	3,244,100
2022-09-06	12.270	12.330	12.030	12.320	11.643	2,885,212
2022-09-05	12.180	12.370	12.070	12.200	11.530	3,099,512
2022-09-02	11.980	12.220	11.800	12.180	11.511	3,169,312
2022-09-01	12.100	12.200	11.860	11.910	11.256	3,769,300
2022-08-31	12.790	12.790	11.970	12.050	11.388	6,384,443
2022-08-30	13.260	13.300	12.700	12.800	12.097	4,741,400
2022-08-29	12.700	13.220	12.670	13.180	12.456	3,520,760
2022-08-26	13.340	13.690	12.920	13.000	12.286	5,285,000
2022-08-25	13.890	13.960	12.850	13.120	12.400	7,813,700
2022-08-24	14.730	14.880	13.700	13.770	13.014	8,130,100
2022-08-23	13.970	14.600	13.900	14.420	13.628	6,081,500
2022-08-22	14.280	14.630	13.920	14.060	13.288	5,953,900
2022-08-19	15.000	15.250	14.260	14.270	13.486	9,974,200
2022-08-18	14.560	15.230	14.560	15.000	14.176	11,848,600
2022-08-17	14.710	14.850	14.380	14.560	13.760	7,734,652
2022-08-16	14.050	14.690	14.020	14.650	13.845	10,269,510
2022-08-15	13.730	14.120	13.730	14.120	13.345	4,680,400
2022-08-12	13.900	14.350	13.770	13.780	13.023	6,891,252
2022-08-11	14.060	14.130	13.740	13.980	13.212	4,840,200
2022-08-10	13.630	14.020	13.500	13.920	13.156	5,002,400
2022-08-09	13.810	14.350	13.650	13.680	12.929	6,094,500
2022-08-08	13.440	13.820	12.880	13.760	13.004	7,822,100
2022-08-05	14.000	14.120	13.440	13.820	13.061	7,979,200

← NewerPage 17 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.