ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.400	10.800	10.370	10.750	9.932	3,270,200
2022-05-11	10.350	10.880	10.230	10.510	9.711	3,742,712
2022-05-10	10.100	10.390	9.950	10.350	9.563	2,402,800
2022-05-09	10.140	10.270	10.020	10.190	9.415	1,816,900
2022-05-06	9.940	10.150	9.800	10.060	9.295	2,232,300
2022-05-05	10.050	10.260	9.880	10.170	9.396	2,331,000
2022-04-29	9.690	10.060	9.600	10.000	9.239	2,881,400
2022-04-28	9.700	9.860	9.330	9.520	8.796	3,219,300
2022-04-27	9.200	9.820	9.080	9.810	9.064	3,141,039
2022-04-26	9.950	10.030	9.290	9.380	8.667	2,783,900
2022-04-25	10.820	10.820	9.780	9.800	9.055	4,063,500
2022-04-22	11.100	11.220	10.890	10.980	10.145	2,022,800
2022-04-21	11.430	11.730	11.090	11.100	10.256	2,900,000
2022-04-20	11.660	11.750	11.350	11.510	10.635	2,663,400
2022-04-19	11.310	11.580	11.200	11.430	10.561	1,841,100
2022-04-18	10.900	11.400	10.900	11.340	10.477	2,079,700
2022-04-15	11.240	11.240	10.860	10.950	10.117	2,142,888
2022-04-14	11.400	11.450	11.210	11.240	10.385	1,438,900
2022-04-13	11.460	11.480	11.210	11.210	10.357	1,623,354
2022-04-12	11.110	11.490	11.090	11.450	10.579	2,072,879
2022-04-11	11.660	11.680	11.020	11.110	10.265	2,612,000
2022-04-08	11.920	11.980	11.420	11.650	10.764	2,537,400
2022-04-07	12.260	12.260	11.860	11.920	11.013	2,138,384
2022-04-06	12.230	12.480	12.130	12.290	11.355	2,280,084
2022-04-01	12.500	12.500	12.220	12.220	11.291	2,078,000
2022-03-31	12.680	12.750	12.450	12.550	11.595	2,657,600
2022-03-30	12.530	12.730	12.380	12.530	11.577	2,213,584
2022-03-29	12.820	12.860	12.360	12.450	11.503	2,183,500
2022-03-28	12.840	12.950	12.590	12.740	11.771	1,675,800
2022-03-25	12.950	13.190	12.900	12.920	11.937	2,280,900
2022-03-24	13.330	13.330	12.870	12.930	11.947	3,027,300
2022-03-23	13.170	13.470	13.100	13.300	12.288	2,541,312
2022-03-22	13.140	13.340	13.000	13.150	12.150	2,736,000
2022-03-21	12.970	13.270	12.760	13.200	12.196	3,417,800
2022-03-18	12.640	12.830	12.630	12.750	11.780	2,160,100
2022-03-17	12.490	12.900	12.440	12.720	11.753	3,907,900
2022-03-16	12.130	12.390	11.800	12.350	11.411	3,558,584
2022-03-15	12.700	12.710	11.910	11.920	11.013	3,890,784
2022-03-14	13.400	13.420	12.750	12.760	11.789	3,531,900
2022-03-11	13.380	13.580	13.000	13.500	12.473	3,027,500
2022-03-10	13.710	13.880	13.450	13.520	12.492	2,781,700
2022-03-09	13.600	13.790	12.870	13.300	12.288	3,665,100
2022-03-08	13.990	14.180	13.570	13.580	12.547	3,048,500
2022-03-07	14.210	14.320	13.790	13.980	12.917	2,758,900
2022-03-04	14.380	14.490	14.170	14.260	13.175	2,878,900
2022-03-03	14.870	14.900	14.360	14.380	13.286	3,077,700
2022-03-02	14.500	14.710	14.400	14.650	13.536	3,276,012
2022-03-01	14.600	14.890	14.420	14.570	13.462	6,423,452
2022-02-28	14.360	14.430	13.990	14.180	13.101	3,763,700
2022-02-25	14.380	14.620	14.290	14.410	13.314	3,821,300
2022-02-24	14.330	14.860	14.010	14.240	13.157	7,755,500
2022-02-23	14.140	14.500	14.070	14.420	13.323	5,411,500
2022-02-22	13.980	14.170	13.950	14.100	13.028	4,088,400
2022-02-21	13.620	14.130	13.610	14.060	12.991	5,633,500
2022-02-18	13.720	13.840	13.510	13.570	12.538	4,043,500
2022-02-17	13.850	14.040	13.780	13.850	12.797	2,972,300
2022-02-16	13.860	13.970	13.670	13.900	12.843	2,734,700
2022-02-15	13.770	13.850	13.550	13.710	12.667	2,522,400
2022-02-14	13.600	13.850	13.430	13.760	12.713	1,992,700
2022-02-11	14.070	14.080	13.550	13.660	12.621	2,938,900

← NewerPage 19 of 21 · 1,220 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.