ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.820	14.290	13.740	14.040	13.269	6,553,669
2022-08-03	14.030	14.760	13.820	13.960	13.193	12,047,610
2022-08-02	14.200	14.350	13.450	13.830	13.071	9,008,300
2022-08-01	13.820	14.500	13.600	14.450	13.656	8,693,774
2022-07-29	13.920	14.180	13.800	13.860	13.099	4,464,374
2022-07-28	13.930	14.020	13.780	13.880	13.118	4,767,880
2022-07-27	13.490	13.920	13.380	13.910	13.146	5,446,507
2022-07-26	13.320	13.630	12.900	13.510	12.768	4,864,400
2022-07-25	13.710	14.080	13.400	13.530	12.787	5,372,400
2022-07-22	13.420	14.000	13.300	13.780	13.023	6,292,100
2022-07-21	13.530	13.700	13.380	13.480	12.740	4,181,400
2022-07-20	13.680	13.760	13.420	13.510	12.768	4,458,300
2022-07-19	13.370	13.890	13.290	13.720	12.967	6,285,600
2022-07-18	13.210	13.490	13.190	13.360	12.626	4,675,000
2022-07-15	13.380	13.750	13.150	13.150	12.428	5,218,000
2022-07-14	13.150	13.590	12.960	13.350	12.617	6,283,300
2022-07-13	12.310	13.340	12.310	13.070	12.352	8,741,500
2022-07-12	12.820	12.860	12.250	12.300	11.625	4,914,900
2022-07-11	13.100	13.120	12.670	12.850	12.144	4,107,000
2022-07-08	13.210	13.340	13.070	13.150	12.428	4,721,700
2022-07-07	12.610	13.280	12.420	13.230	12.503	9,159,300
2022-07-06	12.520	12.780	12.400	12.700	12.003	4,145,900
2022-07-05	12.800	13.050	12.360	12.570	11.880	5,353,100
2022-07-04	13.070	13.100	12.590	12.790	12.088	6,097,100
2022-07-01	13.340	13.410	12.950	13.040	12.324	5,291,300
2022-06-30	13.380	13.550	13.010	13.340	12.607	7,694,000
2022-06-29	14.520	14.520	13.250	13.310	12.579	13,781,100
2022-06-28	14.190	14.800	13.810	14.600	13.798	11,208,470
2022-06-27	14.500	14.500	13.800	14.240	13.458	12,050,450
2022-06-24	13.450	14.200	13.370	14.200	13.420	13,060,070
2022-06-23	12.950	13.440	12.810	13.440	12.702	8,474,900
2022-06-22	13.080	13.300	12.800	12.890	12.182	6,428,200
2022-06-21	13.180	13.180	12.750	12.900	12.192	6,156,100
2022-06-20	12.610	13.380	12.610	13.200	12.475	9,860,512
2022-06-17	12.670	13.030	12.470	12.680	11.984	10,048,500
2022-06-16	12.120	12.650	12.100	12.540	11.851	5,086,300
2022-06-15	12.520	12.570	12.150	12.150	11.483	4,979,700
2022-06-14	12.370	12.450	11.950	12.450	11.766	4,592,500
2022-06-13	12.400	12.710	12.250	12.500	11.814	6,562,900
2022-06-10	11.500	12.430	11.460	12.310	11.634	6,891,400
2022-06-09	11.910	11.990	11.520	11.540	10.906	2,648,300
2022-06-08	12.080	12.190	11.600	12.000	11.341	4,461,400
2022-06-07	12.300	12.550	11.930	12.090	11.426	4,833,300
2022-06-06	11.850	12.580	11.850	12.360	11.681	6,207,200
2022-06-02	11.700	12.100	11.600	12.020	11.360	5,210,300
2022-06-01	11.610	11.990	11.420	11.760	11.114	5,780,700
2022-05-31	11.500	11.660	11.210	11.540	10.906	5,431,400
2022-05-30	11.790	12.010	11.300	11.590	10.954	9,793,902
2022-05-27	11.590	12.290	11.470	12.210	11.539	9,176,800
2022-05-26	11.550	11.680	11.290	11.500	10.868	3,760,700
2022-05-25	11.330	11.720	11.080	11.480	10.850	5,376,700
2022-05-24	11.770	12.600	11.330	11.370	10.746	9,119,500
2022-05-23	11.360	11.830	11.320	11.740	11.095	5,196,300
2022-05-20	11.620	11.740	11.410	11.620	10.736	3,466,802
2022-05-19	11.210	11.620	11.190	11.590	10.708	3,458,474
2022-05-18	11.100	11.550	11.000	11.390	10.524	4,387,125
2022-05-17	10.900	11.470	10.900	11.160	10.311	5,640,700
2022-05-16	11.020	11.030	10.830	10.900	10.071	2,411,400
2022-05-13	10.750	10.920	10.630	10.910	10.080	2,769,000
2022-05-12	10.400	10.800	10.370	10.750	9.932	3,270,200

← NewerPage 18 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.