ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	21.870	22.050	21.780	21.980	21.744	6,270,086
2025-07-24	21.570	21.960	21.520	21.880	21.645	6,191,800
2025-07-23	22.020	22.030	21.550	21.600	21.368	7,928,400
2025-07-22	22.460	22.500	21.960	22.090	21.853	10,065,900
2025-07-21	22.050	22.480	21.820	22.460	22.219	10,927,800
2025-07-18	22.060	22.360	22.000	22.100	21.863	9,113,400
2025-07-17	22.190	22.400	21.880	22.290	22.051	15,506,800
2025-07-16	21.770	22.190	21.600	21.870	21.635	14,518,780
2025-07-15	21.480	21.750	21.000	21.320	21.091	5,868,084
2025-07-14	21.420	21.800	21.390	21.560	21.328	4,851,444
2025-07-11	21.300	21.660	21.050	21.410	21.180	5,795,919
2025-07-10	21.400	21.530	21.050	21.290	21.061	5,039,000
2025-07-09	21.590	21.870	21.320	21.440	21.210	7,236,700
2025-07-08	21.400	21.650	21.200	21.590	21.358	5,495,400
2025-07-07	21.540	21.650	21.220	21.400	21.170	5,152,700
2025-07-04	22.170	22.170	21.200	21.320	21.091	11,363,100
2025-07-03	21.730	22.310	21.560	22.250	22.011	8,769,700
2025-07-02	22.070	22.070	21.510	21.720	21.487	6,182,200
2025-07-01	22.380	22.400	21.740	22.070	21.833	8,435,300
2025-06-30	22.120	22.480	21.970	22.370	22.130	8,668,300
2025-06-27	22.330	22.770	22.000	22.090	21.853	11,481,780
2025-06-26	22.830	23.160	22.330	22.380	22.140	18,788,600
2025-06-25	22.310	22.980	22.310	22.740	22.496	22,739,180
2025-06-24	21.400	22.350	21.260	22.300	22.060	20,765,080
2025-06-23	20.300	21.420	20.030	21.410	21.180	13,123,900
2025-06-20	20.680	21.680	20.680	21.200	20.972	12,202,800
2025-06-19	21.130	21.690	20.700	20.800	20.577	8,007,300
2025-06-18	21.030	21.390	20.700	21.320	21.091	6,801,300
2025-06-17	20.910	21.440	20.860	21.190	20.962	6,326,648
2025-06-16	20.610	21.100	20.600	20.980	20.755	5,283,200
2025-06-13	21.320	21.470	20.780	20.850	20.626	7,664,400
2025-06-12	21.210	21.900	21.060	21.700	21.309	12,000,190
2025-06-11	21.720	22.500	21.410	21.690	21.299	15,767,290
2025-06-10	21.040	22.050	21.000	21.320	20.935	17,887,971
2025-06-09	20.390	21.250	20.260	21.090	20.710	9,329,800
2025-06-06	20.280	20.770	20.200	20.400	20.032	6,879,800
2025-06-05	20.170	20.500	20.000	20.280	19.914	5,891,800
2025-06-04	19.800	20.720	19.800	20.240	19.875	7,209,830
2025-06-03	19.770	19.990	19.600	19.810	19.453	3,834,456
2025-05-30	20.200	20.280	19.810	19.950	19.590	6,043,600
2025-05-29	19.900	20.500	19.760	20.260	19.895	9,134,332
2025-05-28	20.560	20.900	19.760	19.900	19.541	12,690,740
2025-05-27	20.660	21.730	20.350	20.990	20.611	11,112,000
2025-05-26	20.260	20.770	20.100	20.680	20.307	8,709,700
2025-05-23	21.380	21.640	20.220	20.440	20.071	14,848,000
2025-05-22	21.900	21.920	21.310	21.570	21.181	15,589,450
2025-05-21	20.950	22.700	20.820	22.390	21.986	26,137,400
2025-05-20	20.780	21.200	20.560	21.080	20.700	6,111,281
2025-05-19	20.850	21.150	20.400	20.780	20.405	4,982,200
2025-05-16	20.760	21.230	20.680	20.800	20.425	5,855,700
2025-05-15	21.190	21.190	20.730	20.760	20.386	6,773,200
2025-05-14	21.000	21.340	20.900	21.290	20.906	7,886,600
2025-05-13	21.710	21.750	21.100	21.120	20.739	9,606,644
2025-05-12	21.070	21.670	21.000	21.480	21.093	12,807,790
2025-05-09	21.000	21.110	20.600	20.890	20.513	8,550,619
2025-05-08	20.880	21.270	20.710	21.150	20.769	10,506,200
2025-05-07	20.810	21.300	20.410	21.170	20.788	15,159,200
2025-05-06	20.420	20.830	20.080	20.770	20.395	13,469,900
2025-04-30	19.750	20.470	19.660	20.270	19.904	13,734,800
2025-04-29	19.740	19.980	19.310	19.820	19.463	14,685,150

← NewerPage 6 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.