Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	21.820	22.170	21.000	21.830	21.830	4,948,000
2024-01-23	21.980	22.300	21.600	21.820	21.820	4,814,500
2024-01-22	23.180	23.460	21.880	22.080	22.080	5,382,580
2024-01-19	23.700	23.950	23.250	23.330	23.330	4,339,000
2024-01-18	23.900	24.100	23.120	23.750	23.750	6,526,484
2024-01-17	24.450	24.630	23.500	23.530	23.530	3,823,800
2024-01-16	24.450	24.620	23.700	24.150	24.150	5,373,400
2024-01-15	24.540	24.900	24.360	24.450	24.450	4,695,843
2024-01-12	25.080	25.370	24.690	24.790	24.790	7,497,000
2024-01-11	22.970	25.440	22.960	24.960	24.960	13,151,760
2024-01-10	26.700	26.950	25.860	25.890	25.890	7,306,100
2024-01-09	26.890	27.680	26.660	26.950	26.950	6,780,620
2024-01-08	27.070	28.000	26.780	26.950	26.950	8,337,000
2024-01-05	28.240	28.270	27.060	27.220	27.220	6,166,700
2024-01-04	28.050	28.170	27.500	27.690	27.690	4,981,000
2024-01-03	28.780	28.790	27.500	27.950	27.950	9,308,480
2024-01-02	29.550	30.100	28.820	28.840	28.840	8,519,868
2023-12-29	28.810	29.800	28.590	29.600	29.600	10,364,400
2023-12-28	28.700	29.100	28.120	28.780	28.780	9,702,600
2023-12-27	28.550	29.360	28.550	28.760	28.760	8,297,710
2023-12-26	29.710	29.840	28.820	28.890	28.890	8,921,000
2023-12-25	29.320	30.000	28.900	29.930	29.930	9,194,490
2023-12-22	29.400	30.610	29.040	29.190	29.190	13,584,230
2023-12-21	29.170	29.800	28.720	29.360	29.360	10,793,450
2023-12-20	30.300	30.590	29.380	29.450	29.450	11,864,770
2023-12-19	30.390	30.750	29.230	30.610	30.610	12,632,150
2023-12-18	30.500	31.480	30.050	30.160	30.160	13,713,240
2023-12-15	30.380	31.220	30.000	30.730	30.730	14,393,150
2023-12-14	30.490	31.340	29.990	30.700	30.700	19,168,529
2023-12-13	33.010	33.070	30.590	30.600	30.600	27,168,930
2023-12-12	31.550	33.600	31.450	33.550	33.550	33,193,898
2023-12-11	30.700	31.630	30.410	31.550	31.550	16,875,449
2023-12-08	32.040	32.590	30.880	31.190	31.190	25,543,490
2023-12-07	32.230	33.600	32.000	32.250	32.250	24,196,170
2023-12-06	33.010	34.240	32.280	32.780	32.780	28,940,010
2023-12-05	37.810	38.190	33.000	33.750	33.750	40,128,500
2023-12-04	39.820	39.820	37.000	39.020	39.020	37,265,961
2023-12-01	38.530	41.520	36.340	41.000	41.000	43,635,059
2023-11-30	38.500	40.180	37.110	38.930	38.930	36,838,246
2023-11-29	38.500	40.800	38.130	39.810	39.810	39,202,422
2023-11-28	38.000	39.580	37.100	38.600	38.600	38,411,246
2023-11-27	39.900	41.780	36.030	36.400	36.400	46,497,754
2023-11-24	38.580	40.970	32.400	37.680	37.680	52,849,520
2023-11-23	29.030	35.950	29.030	35.950	35.950	35,363,887
2023-11-22	28.860	33.100	28.860	29.960	29.960	40,308,207
2023-11-21	28.250	31.660	28.200	28.720	28.720	48,845,762
2023-11-20	22.880	26.960	22.200	26.960	26.960	27,167,539
2023-11-17	21.860	23.180	21.790	22.470	22.470	9,297,380
2023-11-16	21.970	22.630	21.710	22.210	22.210	5,716,778
2023-11-15	22.150	22.280	21.830	21.970	21.970	3,560,884
2023-11-14	21.600	22.160	21.600	22.070	22.070	5,077,803
2023-11-13	21.190	21.830	21.160	21.750	21.750	4,635,079
2023-11-10	21.400	21.630	21.040	21.070	21.070	4,342,100
2023-11-09	22.010	22.440	21.540	21.630	21.630	6,782,120
2023-11-08	22.600	22.980	21.900	22.110	22.110	8,363,540
2023-11-07	21.400	22.700	21.290	22.540	22.540	11,611,700
2023-11-06	21.500	21.740	21.250	21.680	21.680	5,731,900
2023-11-03	21.800	21.920	21.000	21.240	21.240	8,304,499
2023-11-02	21.820	22.700	21.280	21.320	21.320	11,604,120
2023-11-01	20.570	21.770	20.570	21.660	21.660	9,229,040

← NewerPage 12 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.