ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.000	20.440	19.940	20.350	20.131	4,574,826
2026-01-20	20.310	20.420	19.960	20.120	19.904	4,477,752
2026-01-19	20.300	20.430	20.250	20.310	20.092	4,470,926
2026-01-16	20.160	20.590	20.010	20.430	20.211	8,115,569
2026-01-15	20.000	20.240	19.840	20.140	19.924	5,253,944
2026-01-14	19.950	20.370	19.680	19.980	19.765	7,678,423
2026-01-13	20.390	20.390	19.830	19.900	19.686	6,344,706
2026-01-12	20.320	20.400	20.120	20.400	20.181	8,421,820
2026-01-09	19.870	20.300	19.770	20.220	20.003	6,714,820
2026-01-08	19.500	20.080	19.500	19.900	19.686	5,782,128
2026-01-07	19.750	19.810	19.530	19.560	19.350	4,840,458
2026-01-06	19.470	19.850	19.410	19.780	19.568	6,120,200
2026-01-05	19.100	19.510	18.970	19.470	19.261	4,740,570
2025-12-31	19.100	19.180	18.830	19.050	18.845	2,883,900
2025-12-30	18.900	19.260	18.830	19.100	18.895	3,394,798
2025-12-29	18.950	19.040	18.800	18.920	18.717	2,781,091
2025-12-26	19.200	19.210	18.910	18.950	18.746	3,717,038
2025-12-25	18.800	19.260	18.700	19.170	18.964	4,438,133
2025-12-24	18.480	18.830	18.480	18.790	18.588	2,825,984
2025-12-23	18.770	18.770	18.490	18.500	18.301	2,341,875
2025-12-22	18.490	18.820	18.430	18.740	18.539	2,688,148
2025-12-19	18.400	18.600	18.400	18.500	18.301	2,594,190
2025-12-18	18.100	18.550	18.000	18.240	18.044	2,261,200
2025-12-17	18.140	18.290	17.850	18.280	18.084	3,042,133
2025-12-16	18.450	18.550	18.050	18.110	17.915	3,601,698
2025-12-15	18.830	18.830	18.460	18.470	18.272	2,792,900
2025-12-12	18.880	19.000	18.700	18.850	18.647	2,140,043
2025-12-11	19.100	19.100	18.680	18.690	18.489	2,334,700
2025-12-10	19.150	19.190	18.810	18.990	18.786	3,133,500
2025-12-09	19.260	19.360	19.050	19.140	18.934	2,486,576
2025-12-08	19.100	19.330	19.050	19.280	19.073	3,206,974
2025-12-05	18.640	19.030	18.450	19.000	18.796	2,968,333
2025-12-04	18.860	18.980	18.500	18.630	18.430	2,423,100
2025-12-03	19.300	19.300	18.780	18.830	18.628	2,748,825
2025-12-02	19.500	19.500	19.180	19.190	18.984	2,949,589
2025-12-01	19.410	19.570	19.350	19.520	19.310	3,043,207
2025-11-28	19.250	19.340	19.100	19.300	19.093	2,460,907
2025-11-27	19.200	19.510	19.020	19.200	18.994	3,484,600
2025-11-26	19.170	19.330	18.930	18.960	18.756	3,104,800
2025-11-25	19.170	19.450	19.050	19.190	18.984	3,400,800
2025-11-24	18.800	19.190	18.550	19.050	18.845	3,912,570
2025-11-21	19.600	19.900	18.600	18.630	18.430	7,035,133
2025-11-20	20.600	20.610	19.800	19.910	19.696	4,821,600
2025-11-19	20.880	21.000	20.360	20.450	20.230	5,955,873
2025-11-18	21.120	21.300	20.620	21.020	20.794	9,264,260
2025-11-17	20.320	21.400	20.210	21.210	20.982	11,890,270
2025-11-14	20.700	20.940	20.430	20.460	20.240	5,296,268
2025-11-13	20.310	20.940	20.280	20.740	20.517	6,530,878
2025-11-12	20.960	21.020	20.170	20.360	20.141	6,503,900
2025-11-11	20.800	21.050	20.660	20.960	20.735	7,619,005
2025-11-10	20.520	20.820	20.480	20.740	20.517	6,690,399
2025-11-07	20.440	20.730	20.250	20.540	20.319	4,803,954
2025-11-06	20.480	20.590	20.240	20.550	20.329	4,376,818
2025-11-05	20.000	20.590	19.880	20.430	20.211	5,226,200
2025-11-04	20.510	20.570	20.010	20.150	19.934	5,077,028
2025-11-03	20.660	20.800	20.130	20.630	20.408	5,283,624
2025-10-31	20.400	20.990	20.390	20.720	20.497	7,127,700
2025-10-30	20.860	20.890	20.370	20.370	20.151	5,962,380
2025-10-29	20.820	20.940	20.520	20.760	20.537	6,532,741
2025-10-28	20.680	20.950	20.500	20.910	20.685	6,124,195

← NewerPage 4 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.