ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.480	12.020	11.470	11.950	11.950	3,025,065
2026-07-22	11.880	11.950	11.510	11.560	11.560	3,135,042
2026-07-21	11.660	11.990	10.900	11.990	11.990	4,625,451
2026-07-20	12.160	12.370	11.380	11.640	11.640	4,171,178
2026-07-17	12.760	12.880	11.980	12.120	12.120	4,695,440
2026-07-16	12.960	13.390	12.800	12.850	12.850	5,696,033
2026-07-15	12.870	13.370	12.800	13.050	13.050	4,426,200
2026-07-14	12.690	13.040	12.290	13.000	13.000	5,255,631
2026-07-13	13.700	13.780	12.460	12.680	12.680	7,867,815
2026-07-10	12.590	14.800	12.440	13.800	13.800	14,239,995
2026-07-09	12.700	12.730	12.030	12.550	12.550	4,540,100
2026-07-08	13.000	13.020	12.610	12.620	12.620	2,988,700
2026-07-07	13.500	13.730	13.000	13.030	13.030	4,199,555
2026-07-06	14.010	14.400	13.620	13.620	13.620	5,566,317
2026-07-03	13.610	14.570	13.500	14.190	14.190	9,301,433
2026-07-02	13.350	13.610	13.010	13.100	13.100	4,269,100
2026-07-01	13.120	13.420	12.910	13.240	13.240	3,976,152
2026-06-30	12.680	13.020	12.500	12.950	12.950	3,586,300
2026-06-29	12.870	13.030	12.360	12.680	12.680	4,879,973
2026-06-26	13.500	13.530	12.940	12.950	12.950	3,402,489
2026-06-25	14.230	14.230	13.360	13.500	13.500	5,424,058
2026-06-24	14.830	14.830	14.090	14.230	14.230	4,358,146
2026-06-23	14.330	15.350	14.330	14.840	14.840	6,053,524
2026-06-22	14.900	14.900	14.010	14.520	14.520	4,604,300
2026-06-18	14.610	14.830	14.410	14.810	14.810	3,587,800
2026-06-17	14.950	14.980	14.520	14.690	14.690	3,540,050
2026-06-16	14.640	15.080	14.380	14.960	14.960	4,028,207
2026-06-15	14.260	14.820	14.260	14.710	14.710	3,653,554
2026-06-12	14.130	14.430	13.900	14.160	14.160	3,091,856
2026-06-11	14.340	14.540	13.940	14.010	14.010	2,909,900
2026-06-10	14.880	15.040	14.300	14.430	14.430	3,130,300
2026-06-09	15.060	15.160	14.800	15.080	15.080	2,859,300
2026-06-08	14.740	15.290	14.650	14.890	14.730	3,631,300
2026-06-05	14.480	15.570	14.070	15.150	14.987	6,444,810
2026-06-04	14.820	14.960	14.450	14.480	14.324	3,553,136
2026-06-03	15.050	15.250	14.900	15.020	14.859	3,032,756
2026-06-02	15.590	15.820	14.800	15.060	14.898	2,885,279
2026-06-01	15.320	15.690	15.200	15.510	15.343	3,129,500
2026-05-29	16.630	16.740	15.260	15.400	15.235	7,093,932
2026-05-28	16.650	16.870	16.200	16.680	16.501	5,029,800
2026-05-27	17.500	17.730	16.600	16.670	16.491	7,302,090
2026-05-26	17.770	18.120	17.380	17.630	17.441	5,649,400
2026-05-25	18.300	18.300	17.660	17.900	17.708	6,589,199
2026-05-22	17.900	18.250	17.650	18.240	18.044	7,183,734
2026-05-21	18.210	18.780	17.810	17.820	17.629	9,982,661
2026-05-20	18.200	19.000	18.060	18.450	18.252	11,473,600
2026-05-19	18.630	18.720	18.260	18.450	18.252	10,253,670
2026-05-18	17.610	18.880	17.380	18.880	18.677	16,899,500
2026-05-15	17.150	17.820	17.030	17.800	17.609	13,377,180
2026-05-14	17.060	17.870	16.490	17.420	17.233	12,322,180
2026-05-13	16.630	17.040	16.460	16.950	16.768	5,239,889
2026-05-12	17.010	17.040	16.520	16.580	16.402	4,327,996
2026-05-11	16.780	17.090	16.680	17.000	16.817	4,891,649
2026-05-08	16.280	16.860	16.240	16.750	16.570	5,007,145
2026-05-07	16.380	16.410	15.970	16.370	16.194	6,562,300
2026-05-06	16.600	16.830	16.600	16.660	16.481	3,818,018
2026-04-30	16.660	16.780	16.460	16.580	16.402	2,721,800
2026-04-29	16.130	16.800	16.130	16.640	16.461	3,906,572
2026-04-28	16.640	16.740	16.180	16.280	16.105	4,251,285
2026-04-27	16.990	17.000	15.980	16.790	16.610	8,505,685

← NewerPage 2 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.