ShenZhen V&T Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.050	18.250	17.040	17.800	17.479	26,419,410
2024-10-29	18.360	18.730	17.440	17.470	17.155	39,002,480
2024-10-28	18.490	20.490	18.490	19.380	19.030	50,458,859
2024-10-25	18.990	20.760	18.120	18.600	18.265	56,917,398
2024-10-24	16.720	17.970	16.130	17.600	17.283	41,993,660
2024-10-23	16.330	17.160	16.330	16.580	16.281	23,689,699
2024-10-22	17.440	17.500	16.380	16.740	16.438	31,675,199
2024-10-21	15.840	17.130	15.760	16.940	16.634	32,135,051
2024-10-18	14.810	16.160	14.750	15.740	15.456	23,176,311
2024-10-17	15.100	15.500	14.900	14.920	14.651	12,832,640
2024-10-16	14.840	15.560	14.820	15.000	14.729	12,458,300
2024-10-15	15.000	15.920	14.750	15.270	14.995	18,483,900
2024-10-14	14.570	15.360	14.390	15.190	14.916	13,506,900
2024-10-11	15.510	15.510	14.140	14.400	14.140	16,293,800
2024-10-10	16.000	16.450	15.390	15.510	15.230	16,874,561
2024-10-09	16.820	17.350	15.460	15.510	15.230	25,698,000
2024-10-08	18.000	18.000	15.840	18.000	17.675	33,766,359
2024-09-30	13.530	15.160	13.260	15.010	14.739	27,258,199
2024-09-27	12.010	13.110	11.880	12.840	12.608	18,320,740
2024-09-26	11.410	11.660	11.250	11.660	11.450	9,737,861
2024-09-25	11.230	11.740	11.210	11.410	11.204	13,101,600
2024-09-24	10.850	11.200	10.500	11.140	10.939	12,420,800
2024-09-23	10.860	10.990	10.660	10.900	10.703	6,029,400
2024-09-20	11.250	11.260	10.710	10.790	10.595	8,590,700
2024-09-19	11.080	11.310	10.850	11.210	11.008	9,402,400
2024-09-18	10.980	11.300	10.900	11.010	10.811	8,739,706
2024-09-13	11.420	11.990	11.150	11.150	10.949	21,412,900
2024-09-12	12.990	13.260	12.610	12.630	12.402	12,198,010
2024-09-11	13.280	13.550	13.010	13.040	12.805	13,162,000
2024-09-10	13.200	13.410	12.990	13.350	13.109	14,322,810
2024-09-09	13.080	13.330	12.820	13.150	12.913	10,181,700
2024-09-06	13.490	13.920	13.260	13.340	13.099	18,372,410
2024-09-05	13.580	14.380	13.300	13.790	13.541	30,555,910
2024-09-04	12.600	14.450	12.470	13.510	13.266	29,824,801
2024-09-03	12.230	12.640	12.170	12.540	12.314	7,987,600
2024-09-02	12.420	12.850	12.150	12.170	11.951	9,307,200
2024-08-30	12.210	12.730	12.150	12.420	12.196	9,736,600
2024-08-29	11.880	12.400	11.730	12.260	12.039	8,433,155
2024-08-28	11.990	12.210	11.710	11.880	11.666	5,443,651
2024-08-27	12.530	12.600	12.000	12.030	11.813	8,360,445
2024-08-26	11.990	12.920	11.990	12.640	12.412	11,253,540
2024-08-23	12.330	12.670	12.030	12.140	11.921	8,582,500
2024-08-22	12.900	13.020	12.470	12.510	12.284	13,108,000
2024-08-21	12.130	13.200	11.930	13.090	12.854	20,392,400
2024-08-20	12.290	12.420	11.960	12.010	11.793	5,738,000
2024-08-19	12.760	12.760	12.320	12.330	12.108	6,280,000
2024-08-16	12.850	12.990	12.620	12.630	12.402	6,658,800
2024-08-15	12.570	12.950	12.410	12.830	12.599	7,749,900
2024-08-14	12.860	12.990	12.620	12.650	12.422	5,144,300
2024-08-13	12.780	12.970	12.540	12.850	12.618	5,878,100
2024-08-12	12.910	12.990	12.490	12.700	12.471	7,873,100
2024-08-09	13.190	13.580	13.000	13.010	12.775	8,465,800
2024-08-08	13.660	13.690	13.130	13.170	12.932	11,872,400
2024-08-07	13.760	14.010	13.570	13.860	13.610	12,187,300
2024-08-06	14.010	14.130	13.520	13.660	13.414	12,965,600
2024-08-05	14.410	14.660	13.610	13.630	13.384	22,467,760
2024-08-02	14.120	15.960	14.040	14.770	14.504	33,572,059
2024-08-01	13.920	14.660	13.840	14.440	14.180	24,465,891
2024-07-31	13.260	14.100	13.220	13.940	13.689	21,187,109
2024-07-30	13.250	13.580	13.050	13.370	13.129	15,343,200

← NewerPage 9 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.