ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.930	21.060	20.600	20.710	20.488	7,256,016
2025-10-24	20.410	20.840	20.310	20.800	20.577	7,100,297
2025-10-23	20.210	20.380	19.940	20.350	20.131	3,652,400
2025-10-22	20.110	20.550	20.080	20.260	20.042	4,611,819
2025-10-21	20.220	20.320	19.960	20.290	20.072	4,275,800
2025-10-20	19.720	20.230	19.720	20.100	19.884	6,287,866
2025-10-17	20.300	20.550	19.460	19.460	19.251	7,479,479
2025-10-16	20.660	20.860	20.280	20.360	20.141	5,798,776
2025-10-15	20.310	20.850	20.170	20.840	20.616	5,681,538
2025-10-14	21.090	21.340	20.370	20.400	20.181	7,952,172
2025-10-13	20.310	21.150	20.180	21.030	20.804	8,387,463
2025-10-10	22.250	22.320	21.730	21.750	21.516	7,900,500
2025-10-09	22.050	22.440	21.980	22.250	22.011	8,559,719
2025-09-30	21.950	22.360	21.870	22.000	21.764	7,645,427
2025-09-29	21.600	22.080	21.500	21.900	21.665	7,330,107
2025-09-26	22.240	22.240	21.600	21.600	21.368	8,062,062
2025-09-25	22.420	22.740	22.210	22.250	22.011	9,348,641
2025-09-24	21.960	22.590	21.610	22.560	22.318	10,933,330
2025-09-23	22.850	22.950	21.500	22.060	21.823	14,684,060
2025-09-22	22.990	23.230	22.430	22.990	22.743	10,841,520
2025-09-19	23.230	23.380	22.720	22.760	22.515	15,007,700
2025-09-18	24.220	24.470	23.490	23.490	23.238	18,698,910
2025-09-17	24.500	24.660	24.040	24.160	23.900	16,494,381
2025-09-16	24.010	24.960	23.480	24.910	24.642	24,362,830
2025-09-15	24.600	25.490	24.300	24.350	24.088	20,654,980
2025-09-12	25.490	25.690	24.610	24.830	24.563	27,422,500
2025-09-11	25.710	26.490	25.460	25.890	25.612	31,457,801
2025-09-10	25.080	26.600	24.330	26.500	26.215	37,729,020
2025-09-09	24.300	27.060	23.860	25.680	25.404	44,438,191
2025-09-08	25.500	25.580	24.180	24.630	24.365	32,866,871
2025-09-05	22.750	24.990	22.350	24.980	24.712	39,420,832
2025-09-04	23.690	25.180	22.810	23.510	23.257	45,885,840
2025-09-03	23.120	23.950	22.640	23.800	23.544	35,444,879
2025-09-02	22.880	23.600	22.770	23.310	23.060	27,870,080
2025-09-01	22.610	23.120	22.610	22.880	22.634	10,305,270
2025-08-29	22.420	23.350	22.090	22.740	22.496	15,155,520
2025-08-28	22.540	22.930	21.490	22.440	22.199	13,801,410
2025-08-27	23.290	23.390	22.470	22.560	22.318	15,729,660
2025-08-26	23.380	23.550	23.020	23.210	22.961	11,103,700
2025-08-25	23.160	23.620	22.930	23.450	23.198	16,828,580
2025-08-22	23.230	23.300	22.930	23.130	22.882	12,429,050
2025-08-21	23.300	24.150	23.010	23.090	22.842	23,538,750
2025-08-20	23.000	23.340	22.630	23.160	22.911	13,151,990
2025-08-19	23.330	23.480	22.950	23.240	22.990	13,333,920
2025-08-18	22.480	23.700	22.460	23.380	23.129	19,435,670
2025-08-15	22.050	22.540	22.050	22.440	22.199	11,740,490
2025-08-14	22.520	22.700	21.940	22.050	21.813	8,724,200
2025-08-13	22.270	22.610	22.210	22.500	22.258	9,840,387
2025-08-12	22.440	22.460	21.980	22.290	22.051	8,803,033
2025-08-11	21.700	22.430	21.650	22.400	22.159	13,063,910
2025-08-08	21.850	21.990	21.520	21.580	21.348	6,054,004
2025-08-07	22.160	22.380	21.850	21.920	21.685	8,155,377
2025-08-06	21.520	22.330	21.400	22.170	21.932	12,145,600
2025-08-05	21.500	21.680	21.340	21.530	21.299	4,723,293
2025-08-04	20.890	21.460	20.760	21.460	21.229	6,738,219
2025-08-01	20.900	21.180	20.810	20.960	20.735	4,513,400
2025-07-31	21.020	21.420	20.870	20.960	20.735	7,654,937
2025-07-30	21.830	21.900	20.800	21.020	20.794	14,919,840
2025-07-29	22.200	22.350	21.930	22.140	21.902	6,480,700
2025-07-28	22.000	22.380	21.960	22.300	22.060	8,151,386

← NewerPage 5 of 21 · 1,219 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.