Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	30.030	30.800	29.830	30.540	30.540	8,624,971
2024-07-25	29.880	30.680	29.670	30.150	30.150	11,956,110
2024-07-24	33.050	33.110	30.400	30.460	30.460	21,315,520
2024-07-23	34.010	36.520	34.010	34.340	34.340	26,251,400
2024-07-22	32.940	34.600	32.590	34.160	34.160	16,918,301
2024-07-19	32.800	34.000	32.510	32.670	32.670	12,272,360
2024-07-18	32.500	33.850	32.100	33.260	33.260	10,973,660
2024-07-17	34.500	34.900	33.150	33.240	33.240	13,642,460
2024-07-16	34.850	36.120	34.370	34.900	34.900	15,677,680
2024-07-15	34.030	36.660	33.800	35.560	35.560	20,376,080
2024-07-12	34.600	35.850	34.050	34.050	34.050	16,688,211
2024-07-11	35.220	36.860	33.800	35.320	35.320	24,787,980
2024-07-10	34.280	36.280	34.280	34.830	34.830	24,662,020
2024-07-09	32.870	33.450	31.730	33.320	33.320	15,096,880
2024-07-08	33.140	33.470	31.740	32.020	32.020	14,843,940
2024-07-05	33.190	34.090	32.800	33.130	33.130	15,366,730
2024-07-04	38.200	38.860	33.350	33.550	33.550	26,489,279
2024-07-03	37.820	39.270	36.900	36.900	36.900	19,842,859
2024-07-02	38.850	39.240	37.000	37.250	37.250	19,397,980
2024-07-01	38.000	40.450	36.880	39.530	39.530	24,758,350
2024-06-28	37.650	38.760	37.110	37.380	37.380	21,534,449
2024-06-27	39.380	40.300	37.850	38.710	38.710	22,598,189
2024-06-26	39.000	39.750	37.800	39.320	39.320	20,685,811
2024-06-25	40.650	40.990	37.500	38.800	38.800	25,090,590
2024-06-24	41.890	43.100	40.210	40.900	40.900	20,434,539
2024-06-21	41.880	45.550	40.400	42.740	42.740	27,952,510
2024-06-20	44.040	45.760	42.070	42.450	42.450	33,211,801
2024-06-19	44.460	47.880	43.760	44.160	44.160	41,924,879
2024-06-18	39.000	46.890	39.000	45.030	45.030	41,528,180
2024-06-17	40.200	42.080	39.210	39.450	39.450	38,323,809
2024-06-14	35.210	40.550	35.010	38.820	38.820	40,714,559
2024-06-13	36.000	36.360	33.850	35.470	35.470	31,264,971
2024-06-12	36.640	37.890	35.900	36.200	36.200	33,688,480
2024-06-11	36.500	37.950	35.680	36.940	36.940	31,476,881
2024-06-07	41.020	42.200	35.620	37.020	37.020	43,495,352
2024-06-06	41.380	43.750	40.050	40.780	40.780	43,227,039
2024-06-05	42.140	44.440	39.400	41.510	41.510	50,524,273
2024-06-04	35.330	40.570	35.330	40.570	40.570	45,664,422
2024-06-03	32.560	35.330	31.990	33.810	33.810	33,742,793
2024-05-31	28.570	30.950	28.570	30.650	30.650	20,273,930
2024-05-30	28.800	29.500	28.350	28.900	28.900	12,529,590
2024-05-29	29.330	30.300	28.730	29.030	29.030	19,701,010
2024-05-28	28.050	29.800	27.700	29.000	29.000	19,341,381
2024-05-27	27.850	29.370	27.650	28.750	28.750	20,636,500
2024-05-24	26.990	28.320	26.300	27.620	27.620	14,121,950
2024-05-23	28.000	28.000	26.510	26.930	26.930	11,600,910
2024-05-22	28.000	29.110	27.180	28.330	28.330	16,720,990
2024-05-21	27.510	28.670	27.020	28.000	28.000	15,376,000
2024-05-20	26.300	27.760	26.110	27.510	27.510	15,780,270
2024-05-17	25.580	26.490	25.580	26.280	26.280	8,051,100
2024-05-16	25.960	26.310	25.710	25.800	25.800	7,557,900
2024-05-15	26.080	26.160	25.460	25.680	25.680	7,492,379
2024-05-14	25.270	26.560	25.270	26.330	26.330	13,292,600
2024-05-13	25.850	26.440	24.890	25.040	25.040	10,842,280
2024-05-10	27.100	27.420	26.120	26.200	26.200	14,097,630
2024-05-09	27.500	28.730	27.010	27.660	27.660	16,310,810
2024-05-08	27.600	29.000	27.600	27.850	27.850	20,275,100
2024-05-07	28.880	29.120	27.470	27.600	27.600	23,459,539
2024-05-06	28.700	31.520	28.700	29.980	29.980	30,683,920
2024-04-30	28.550	31.040	27.000	27.300	27.300	26,330,900

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-17	0.0400 CNY
2021-05-28	0.6100 CNY
2020-05-19	1.6000 CNY
2019-06-10	0.0130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.