ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.810	17.440	16.720	17.320	17.134	4,504,176
2026-04-23	17.290	17.340	16.910	16.960	16.778	3,740,700
2026-04-22	17.150	17.390	17.070	17.260	17.075	2,940,904
2026-04-21	17.500	17.600	17.180	17.290	17.104	2,832,729
2026-04-20	17.370	17.560	17.350	17.500	17.312	3,005,476
2026-04-17	17.310	17.570	17.110	17.440	17.253	4,187,503
2026-04-16	17.220	17.380	16.980	17.310	17.124	3,835,479
2026-04-15	17.420	17.430	17.000	17.020	16.837	3,234,262
2026-04-14	17.130	17.380	17.060	17.360	17.174	3,298,469
2026-04-13	17.010	17.140	16.860	17.000	16.817	2,576,569
2026-04-10	16.940	17.330	16.900	17.140	16.956	3,677,300
2026-04-09	17.050	17.060	16.680	16.710	16.530	2,745,403
2026-04-08	16.740	17.110	16.740	17.100	16.916	2,902,897
2026-04-07	16.070	16.550	16.070	16.400	16.224	1,833,019
2026-04-03	16.500	16.650	16.070	16.070	15.897	2,231,494
2026-04-02	16.800	16.900	16.400	16.500	16.323	2,106,800
2026-04-01	16.950	16.990	16.700	16.880	16.699	2,114,300
2026-03-31	16.980	17.110	16.570	16.590	16.412	2,560,491
2026-03-30	16.560	16.900	16.510	16.820	16.639	2,449,298
2026-03-27	16.300	16.900	16.300	16.880	16.699	2,687,439
2026-03-26	16.690	16.970	16.430	16.550	16.372	2,746,600
2026-03-25	16.770	16.910	16.680	16.760	16.580	2,870,103
2026-03-24	16.390	16.670	15.970	16.640	16.461	4,023,994
2026-03-23	16.380	16.810	15.780	15.960	15.789	5,758,096
2026-03-20	17.640	17.770	16.870	16.870	16.689	4,766,802
2026-03-19	17.900	18.010	17.400	17.470	17.282	3,446,800
2026-03-18	18.070	18.150	17.720	18.010	17.817	2,881,592
2026-03-17	18.390	18.430	17.910	17.910	17.718	2,388,700
2026-03-16	18.200	18.350	18.110	18.320	18.123	2,016,129
2026-03-13	18.290	18.530	18.090	18.130	17.935	2,504,484
2026-03-12	18.620	18.710	18.290	18.300	18.103	2,783,594
2026-03-11	18.700	18.950	18.630	18.680	18.479	2,759,702
2026-03-10	18.590	18.790	18.560	18.750	18.549	2,657,273
2026-03-09	18.280	18.520	18.030	18.420	18.222	3,450,500
2026-03-06	18.250	18.630	18.160	18.550	18.351	2,651,000
2026-03-05	18.400	18.550	18.240	18.320	18.123	3,301,633
2026-03-04	18.000	18.140	17.750	18.000	17.807	3,763,803
2026-03-03	18.790	19.000	17.990	18.000	17.807	5,466,680
2026-03-02	19.410	19.550	18.720	18.780	18.578	6,161,915
2026-02-27	19.820	19.890	19.580	19.650	19.439	3,892,155
2026-02-26	20.100	20.100	19.830	19.890	19.676	3,760,559
2026-02-25	20.000	20.080	19.900	20.000	19.785	3,591,084
2026-02-24	20.180	20.180	19.850	19.930	19.716	3,699,689
2026-02-13	19.700	20.080	19.650	19.880	19.666	3,831,600
2026-02-12	19.900	19.990	19.590	19.770	19.558	5,035,300
2026-02-11	19.750	20.290	19.640	19.950	19.736	7,133,295
2026-02-10	19.440	19.950	19.440	19.770	19.558	5,858,721
2026-02-09	19.400	19.650	19.280	19.560	19.350	3,013,312
2026-02-06	18.960	19.450	18.930	19.190	18.984	2,739,859
2026-02-05	19.200	19.400	19.100	19.100	18.895	2,753,900
2026-02-04	19.380	19.650	19.100	19.320	19.112	3,326,939
2026-02-03	19.280	19.470	19.180	19.400	19.192	3,377,113
2026-02-02	19.430	19.630	19.080	19.110	18.905	3,025,909
2026-01-30	19.460	19.560	18.930	19.440	19.231	4,490,064
2026-01-29	19.990	20.190	19.330	19.380	19.172	6,800,619
2026-01-28	20.200	20.330	19.700	19.800	19.587	4,375,882
2026-01-27	20.180	20.310	19.480	20.210	19.993	5,771,200
2026-01-26	20.860	20.860	20.060	20.270	20.052	7,289,372
2026-01-23	20.570	20.880	20.460	20.870	20.646	6,593,617
2026-01-22	20.350	20.690	20.300	20.510	20.290	5,128,200

← NewerPage 3 of 5 · 242 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.