ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.260	20.500	19.180	19.800	19.443	21,710,100
2025-04-25	18.000	18.120	17.760	17.830	17.508	3,990,300
2025-04-24	18.320	18.600	17.860	18.000	17.675	5,129,950
2025-04-23	17.890	18.480	17.890	18.420	18.088	6,940,900
2025-04-22	18.020	18.170	17.820	17.860	17.538	3,564,900
2025-04-21	17.660	18.200	17.580	18.200	17.872	4,432,800
2025-04-18	17.670	17.960	17.500	17.740	17.420	3,746,500
2025-04-17	17.650	18.080	17.640	17.690	17.371	3,953,300
2025-04-16	17.990	18.350	17.510	17.840	17.518	5,553,404
2025-04-15	18.430	18.590	18.020	18.230	17.901	6,854,600
2025-04-14	18.110	18.450	18.030	18.120	17.793	5,132,600
2025-04-11	17.550	18.150	17.210	17.780	17.459	6,353,300
2025-04-10	17.460	18.100	17.460	17.560	17.243	7,712,804
2025-04-09	16.000	17.250	14.600	17.120	16.811	11,371,500
2025-04-08	16.100	16.990	15.650	16.370	16.075	9,855,800
2025-04-07	18.370	19.170	16.170	16.170	15.878	9,891,400
2025-04-03	19.800	20.370	19.800	20.210	19.845	4,901,400
2025-04-02	19.730	20.670	19.670	20.160	19.796	6,567,500
2025-04-01	20.020	20.160	19.760	19.820	19.463	4,045,900
2025-03-31	19.580	19.890	19.190	19.720	19.364	5,793,300
2025-03-28	20.180	20.430	19.830	19.890	19.531	4,148,400
2025-03-27	20.310	20.560	20.010	20.230	19.865	4,186,300
2025-03-26	20.090	20.830	19.940	20.480	20.111	6,260,022
2025-03-25	20.400	20.650	19.940	20.010	19.649	6,050,600
2025-03-24	21.250	21.320	19.850	20.550	20.179	8,876,593
2025-03-21	21.940	22.090	21.270	21.320	20.935	7,266,900
2025-03-20	22.050	22.440	21.850	22.130	21.731	5,255,400
2025-03-19	22.750	22.750	22.030	22.210	21.809	8,904,900
2025-03-18	22.550	23.770	22.550	22.900	22.487	13,851,400
2025-03-17	22.190	22.700	22.180	22.370	21.967	7,651,800
2025-03-14	21.760	22.330	21.430	22.240	21.839	9,253,600
2025-03-13	22.900	22.920	21.630	21.920	21.525	12,625,750
2025-03-12	23.360	23.490	22.820	22.840	22.428	10,036,400
2025-03-11	22.950	23.280	22.720	23.210	22.791	8,241,471
2025-03-10	22.800	23.450	22.680	23.300	22.880	9,988,300
2025-03-07	23.730	23.790	22.620	22.880	22.467	18,899,721
2025-03-06	23.910	24.280	23.480	24.070	23.636	16,828,750
2025-03-05	23.960	24.260	23.300	23.750	23.322	17,217,250
2025-03-04	25.000	25.000	23.370	24.440	23.999	27,108,490
2025-03-03	24.540	26.300	24.540	25.570	25.109	34,342,820
2025-02-28	24.430	26.000	23.870	24.070	23.636	34,758,699
2025-02-27	23.750	25.000	23.530	24.800	24.353	37,101,500
2025-02-26	23.160	23.750	23.160	23.470	23.047	15,873,100
2025-02-25	23.200	23.810	22.890	23.180	22.762	16,614,750
2025-02-24	23.200	24.380	22.990	23.910	23.479	24,887,961
2025-02-21	22.670	23.300	22.480	23.140	22.723	18,057,250
2025-02-20	23.000	23.000	22.270	22.700	22.291	15,092,650
2025-02-19	22.590	23.320	22.030	23.030	22.615	16,918,990
2025-02-18	23.060	23.850	22.660	22.810	22.399	21,139,070
2025-02-17	23.100	23.930	22.600	22.830	22.418	19,574,141
2025-02-14	23.070	23.990	22.760	23.600	23.174	25,456,939
2025-02-13	23.500	24.740	23.120	23.180	22.762	34,315,793
2025-02-12	21.700	23.380	21.660	23.350	22.929	26,587,400
2025-02-11	22.260	22.260	21.700	21.860	21.466	10,705,340
2025-02-10	22.050	22.280	21.630	22.250	21.849	14,519,350
2025-02-07	21.600	22.480	21.400	22.020	21.623	24,135,590
2025-02-06	19.860	21.490	19.660	21.470	21.083	16,035,240
2025-02-05	19.430	20.000	19.430	19.860	19.502	6,039,800
2025-01-27	20.270	20.500	19.300	19.430	19.080	7,507,656
2025-01-24	19.880	20.310	19.820	20.250	19.885	7,310,400

← NewerPage 7 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.