ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.220	14.230	13.970	14.110	13.037	2,599,930
2022-02-09	14.140	14.280	14.020	14.220	13.138	2,583,200
2022-02-08	13.950	14.190	13.920	14.140	13.064	2,131,514
2022-02-07	14.220	14.550	13.950	14.040	12.972	2,495,800
2022-01-28	13.250	13.940	13.250	13.830	12.778	3,731,400
2022-01-27	13.750	13.800	13.050	13.050	12.057	3,132,000
2022-01-26	13.530	13.900	13.460	13.750	12.704	1,881,700
2022-01-25	14.170	14.170	13.550	13.550	12.519	2,639,300
2022-01-24	14.070	14.220	14.010	14.100	13.028	1,658,100
2022-01-21	14.290	14.390	14.000	14.070	13.000	2,375,000
2022-01-20	14.950	14.950	14.180	14.290	13.203	4,873,485
2022-01-19	14.800	15.040	14.770	14.970	13.831	2,494,273
2022-01-18	15.290	15.290	14.890	14.920	13.785	3,792,934
2022-01-17	14.890	15.230	14.830	15.210	14.053	3,568,213
2022-01-14	14.930	15.140	14.820	14.860	13.730	2,532,829
2022-01-13	15.120	15.170	14.920	14.920	13.785	2,692,100
2022-01-12	14.970	15.210	14.900	15.140	13.988	3,255,600
2022-01-11	14.680	15.290	14.680	14.860	13.730	3,256,800
2022-01-10	14.550	15.030	14.450	14.850	13.720	3,206,400
2022-01-07	15.240	15.350	14.640	14.680	13.563	4,107,973
2022-01-06	14.960	15.300	14.820	15.210	14.053	3,520,200
2022-01-05	15.630	15.630	14.760	14.960	13.822	6,319,700
2022-01-04	15.530	15.610	15.430	15.550	14.367	4,165,700
2021-12-31	15.590	15.790	15.450	15.460	14.284	4,348,800
2021-12-30	15.530	15.750	15.480	15.490	14.312	4,802,100
2021-12-29	15.900	15.950	15.430	15.530	14.349	6,095,425
2021-12-28	15.880	15.950	15.580	15.950	14.737	3,651,400
2021-12-27	15.630	16.210	15.630	15.830	14.626	4,891,497
2021-12-24	17.080	17.080	15.760	15.810	14.607	10,046,590
2021-12-23	16.980	17.240	16.560	16.900	15.615	7,118,800
2021-12-22	17.480	17.520	16.810	16.840	15.559	6,598,600
2021-12-21	16.700	17.170	16.700	17.020	15.725	5,807,700
2021-12-20	17.310	17.570	16.750	16.770	15.494	9,278,400
2021-12-17	17.550	18.500	16.900	17.580	16.243	15,488,400
2021-12-16	18.440	18.510	17.440	17.600	16.261	14,744,280
2021-12-15	18.980	19.280	18.270	18.330	16.936	15,820,500
2021-12-14	16.960	20.520	16.960	18.860	17.425	29,910,900
2021-12-13	17.080	17.380	16.720	17.100	15.799	5,431,000
2021-12-10	16.700	17.260	16.520	17.030	15.735	5,775,280
2021-12-09	17.300	17.300	16.680	16.680	15.411	7,130,800
2021-12-08	16.860	17.450	16.650	17.080	15.781	8,201,400
2021-12-07	17.320	17.630	16.460	16.740	15.467	9,936,100
2021-12-06	18.810	18.990	17.210	17.320	16.003	15,873,600
2021-12-03	17.890	19.550	17.180	18.810	17.379	21,034,699
2021-12-02	19.150	19.160	17.800	18.160	16.779	17,188,301
2021-12-01	17.760	19.660	17.760	19.160	17.703	22,952,801
2021-11-30	18.300	18.580	17.680	17.730	16.381	10,062,760
2021-11-29	17.380	18.250	17.260	18.150	16.769	10,989,700
2021-11-26	17.590	18.780	17.540	18.400	17.000	14,426,900
2021-11-25	17.660	18.170	17.120	17.740	16.391	10,323,480
2021-11-24	17.710	18.200	17.410	17.480	16.150	12,288,500
2021-11-23	18.100	18.970	17.910	18.000	16.631	16,963,080
2021-11-22	17.880	18.340	17.600	18.090	16.714	13,663,810
2021-11-19	16.730	18.050	16.730	17.950	16.585	16,021,540
2021-11-18	17.450	17.450	16.670	16.750	15.476	10,790,810
2021-11-17	17.410	17.590	16.830	17.370	16.049	14,870,730
2021-11-16	17.620	18.270	17.100	17.170	15.864	15,172,360
2021-11-15	17.610	18.800	17.580	18.000	16.631	21,546,670
2021-11-12	16.880	18.050	16.730	17.790	16.437	20,345,600
2021-11-11	16.650	16.970	16.450	16.810	15.531	10,432,800

← NewerPage 20 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.