Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	26.340	28.000	25.370	26.940	26.940	22,475,330
2024-04-26	22.880	24.340	22.820	23.850	23.850	13,149,240
2024-04-25	23.200	23.860	23.050	23.160	23.160	11,376,440
2024-04-24	21.880	24.440	21.880	23.580	23.580	16,733,100
2024-04-23	20.530	22.180	20.400	21.440	21.440	12,863,200
2024-04-22	20.820	21.180	20.210	20.440	20.440	6,817,800
2024-04-19	21.300	21.440	20.640	21.140	21.140	8,962,100
2024-04-18	21.210	22.180	19.980	21.290	21.290	13,529,200
2024-04-17	20.130	21.550	20.130	21.310	21.310	13,409,120
2024-04-16	23.050	23.250	19.800	19.920	19.920	14,650,340
2024-04-15	23.890	24.900	22.450	23.030	23.030	12,721,300
2024-04-12	25.150	25.190	23.720	23.760	23.760	11,489,640
2024-04-11	24.770	25.500	24.500	24.660	24.660	11,385,380
2024-04-10	26.610	26.710	24.410	25.100	25.100	18,362,090
2024-04-09	29.000	29.800	26.260	26.710	26.710	19,680,680
2024-04-08	29.010	29.950	28.000	29.000	29.000	22,176,590
2024-04-03	29.400	29.680	26.560	27.820	27.820	20,274,439
2024-04-02	31.200	31.680	29.110	30.270	30.270	22,200,359
2024-04-01	30.340	33.600	30.180	31.880	31.880	26,046,631
2024-03-29	30.900	31.600	29.010	30.030	30.030	28,497,119
2024-03-28	28.340	32.880	27.760	31.230	31.230	35,860,102
2024-03-27	27.580	31.730	27.000	29.110	29.110	34,787,621
2024-03-26	25.740	27.930	25.610	27.210	27.210	21,926,369
2024-03-25	28.940	29.450	25.590	26.000	26.000	28,380,830
2024-03-22	27.000	30.550	26.880	29.880	29.880	34,313,020
2024-03-21	26.050	28.810	25.400	28.000	28.000	32,275,730
2024-03-20	25.000	27.990	24.620	26.980	26.980	39,714,910
2024-03-19	22.000	25.640	21.870	25.640	25.640	24,729,570
2024-03-18	20.840	21.530	20.780	21.370	21.370	14,114,300
2024-03-15	20.260	21.470	19.800	21.020	21.020	14,051,920
2024-03-14	20.470	20.730	19.770	20.210	20.210	11,618,180
2024-03-13	20.890	21.200	20.520	20.750	20.750	14,984,100
2024-03-12	20.310	21.790	20.300	21.260	21.260	21,463,789
2024-03-11	19.920	20.230	19.510	20.200	20.200	13,865,200
2024-03-08	20.630	20.980	20.070	20.460	20.460	21,747,170
2024-03-07	20.680	22.900	19.910	21.630	21.630	32,118,400
2024-03-06	19.200	20.200	18.800	19.820	19.820	12,941,380
2024-03-05	19.520	19.800	19.040	19.240	19.240	8,920,297
2024-03-04	20.010	20.040	19.050	19.640	19.640	11,609,840
2024-03-01	19.490	20.360	19.180	20.010	20.010	13,371,600
2024-02-29	17.800	19.350	17.510	19.350	19.350	14,278,680
2024-02-28	20.600	21.360	18.210	18.350	18.350	23,751,250
2024-02-27	19.720	21.300	19.380	21.000	21.000	21,287,881
2024-02-26	19.600	20.200	18.750	19.670	19.670	18,499,779
2024-02-23	18.290	19.800	17.870	19.660	19.660	17,964,480
2024-02-22	16.890	18.210	16.890	18.140	18.140	14,826,870
2024-02-21	16.800	18.080	16.290	17.250	17.250	17,907,109
2024-02-20	17.000	18.450	16.400	17.130	17.130	18,144,109
2024-02-19	14.810	16.180	14.690	15.850	15.850	13,871,060
2024-02-08	13.660	14.780	12.300	14.660	14.660	16,724,240
2024-02-07	14.980	15.420	13.400	13.640	13.640	14,025,540
2024-02-06	14.280	15.630	13.450	14.910	14.910	10,102,980
2024-02-05	17.460	17.640	14.900	15.020	15.020	9,173,528
2024-02-02	18.890	19.130	17.070	17.650	17.650	6,212,640
2024-02-01	18.730	19.180	18.300	18.530	18.530	5,476,565
2024-01-31	20.050	20.590	18.890	18.920	18.920	4,509,500
2024-01-30	20.840	21.230	20.210	20.250	20.250	3,220,600
2024-01-29	21.920	22.170	21.000	21.060	21.060	4,374,800
2024-01-26	22.200	22.490	21.810	21.910	21.910	5,311,825
2024-01-25	21.870	22.680	21.530	22.600	22.600	4,851,004

← NewerPage 11 of 21 · 1,218 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.