ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.160	20.760	19.840	19.840	19.482	9,975,225
2025-01-22	20.400	20.800	19.840	19.940	19.580	9,290,900
2025-01-21	20.460	20.770	20.060	20.600	20.228	11,620,100
2025-01-20	19.880	20.880	19.750	20.520	20.150	14,615,630
2025-01-17	19.610	19.940	19.430	19.690	19.335	5,913,200
2025-01-16	20.000	20.410	19.580	19.720	19.364	7,333,500
2025-01-15	20.360	20.460	19.850	19.920	19.561	8,363,000
2025-01-14	18.960	20.080	18.850	20.080	19.718	10,265,200
2025-01-13	18.360	19.000	17.960	18.770	18.431	5,597,357
2025-01-10	19.640	19.860	18.750	18.750	18.412	6,418,857
2025-01-09	19.200	19.730	19.070	19.580	19.227	6,855,300
2025-01-08	19.220	19.550	18.510	19.370	19.021	8,573,700
2025-01-07	19.030	19.470	18.820	19.470	19.119	7,309,270
2025-01-06	18.590	19.250	17.960	18.940	18.598	9,033,070
2025-01-03	20.200	20.300	18.590	18.640	18.304	10,680,100
2025-01-02	20.740	21.100	19.950	20.180	19.816	9,120,776
2024-12-31	21.780	21.950	20.500	20.660	20.287	10,005,600
2024-12-30	21.920	22.290	21.200	21.810	21.417	8,381,400
2024-12-27	21.880	22.480	21.680	21.990	21.593	12,666,500
2024-12-26	21.380	21.760	21.300	21.520	21.132	6,866,200
2024-12-25	21.720	22.000	20.790	21.240	20.857	9,619,900
2024-12-24	21.680	22.050	21.380	21.900	21.505	8,371,401
2024-12-23	22.440	22.780	21.380	21.450	21.063	11,019,930
2024-12-20	21.880	22.950	21.810	22.650	22.241	12,947,010
2024-12-19	21.600	22.150	21.380	21.900	21.505	7,788,400
2024-12-18	21.990	22.240	21.360	21.980	21.584	8,295,200
2024-12-17	22.630	22.630	21.670	21.790	21.397	10,802,530
2024-12-16	23.180	23.490	22.380	22.630	22.222	13,174,730
2024-12-13	24.000	24.000	23.300	23.320	22.899	14,147,380
2024-12-12	23.840	24.560	23.280	24.190	23.754	20,817,109
2024-12-11	24.100	24.140	23.670	23.910	23.479	18,740,381
2024-12-10	26.330	26.330	24.470	24.630	24.186	26,888,279
2024-12-09	25.500	26.380	24.550	25.080	24.628	26,389,840
2024-12-06	24.550	25.590	24.080	25.480	25.020	37,990,406
2024-12-05	23.240	23.960	22.950	23.820	23.390	16,081,430
2024-12-04	23.600	24.050	23.010	23.210	22.791	20,191,590
2024-12-03	24.510	24.800	23.700	24.130	23.695	25,951,270
2024-12-02	23.890	24.370	23.500	24.230	23.793	21,220,641
2024-11-29	23.330	24.070	22.660	23.950	23.518	25,331,100
2024-11-28	24.040	24.600	23.150	23.230	22.811	22,390,801
2024-11-27	23.540	24.070	22.600	24.030	23.597	21,328,850
2024-11-26	25.270	25.430	23.580	23.750	23.322	33,887,141
2024-11-25	25.400	26.760	24.840	26.180	25.708	34,098,320
2024-11-22	26.350	27.280	25.230	25.250	24.795	39,588,910
2024-11-21	27.860	27.860	26.500	27.160	26.670	53,939,559
2024-11-20	25.150	30.000	25.150	29.170	28.644	68,832,211
2024-11-19	25.000	26.500	23.800	26.130	25.659	54,940,910
2024-11-18	29.000	30.500	26.510	28.280	27.770	61,856,059
2024-11-15	26.220	29.630	25.440	27.780	27.279	62,536,832
2024-11-14	29.550	30.630	26.200	26.550	26.071	57,183,281
2024-11-13	28.220	30.000	27.240	28.880	28.359	63,252,262
2024-11-12	29.100	31.200	26.750	27.270	26.778	67,951,859
2024-11-11	27.590	31.500	26.730	30.200	29.655	87,580,969
2024-11-08	27.590	27.590	27.590	27.590	27.092	23,062,699
2024-11-07	25.480	25.480	22.600	22.990	22.575	84,366,734
2024-11-06	20.000	21.230	20.000	21.230	20.847	17,202,641
2024-11-05	17.110	17.760	17.090	17.690	17.371	17,974,119
2024-11-04	16.850	17.300	16.700	17.150	16.841	13,345,000
2024-11-01	18.050	18.080	16.580	16.690	16.389	25,261,221
2024-10-31	18.060	18.670	17.780	18.370	18.039	28,297,920

← NewerPage 8 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.