Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.570	21.770	20.570	21.660	21.660	9,229,040
2023-10-31	20.700	22.270	20.500	21.100	21.100	9,088,540
2023-10-30	20.350	21.470	20.020	21.080	21.080	6,707,160
2023-10-27	20.490	21.490	20.220	20.370	20.370	6,232,220
2023-10-26	20.300	20.970	20.210	20.870	20.870	4,129,160
2023-10-25	19.500	20.620	19.500	20.530	20.530	5,249,420
2023-10-24	19.000	19.660	18.920	19.460	19.460	3,663,880
2023-10-23	19.730	19.790	18.850	19.050	19.050	4,033,800
2023-10-20	19.920	20.380	19.690	19.750	19.750	3,435,140
2023-10-19	20.470	20.850	20.080	20.110	20.110	4,046,039
2023-10-18	20.970	21.170	20.560	20.700	20.700	4,117,305
2023-10-17	21.310	21.380	20.710	20.970	20.970	4,959,762
2023-10-16	21.550	21.690	20.950	21.300	21.300	6,499,000
2023-10-13	21.460	22.250	21.300	21.750	21.750	9,258,895
2023-10-12	21.820	22.060	21.510	21.630	21.630	7,770,540
2023-10-11	22.540	22.700	21.680	21.810	21.810	13,549,440
2023-10-10	21.210	23.580	21.100	22.810	22.810	18,742,740
2023-10-09	20.980	21.740	20.790	21.570	21.570	15,033,920
2023-09-28	18.490	22.200	18.490	20.980	20.980	17,784,119
2023-09-27	19.380	19.490	18.510	18.570	18.570	7,328,540
2023-09-26	20.400	20.490	19.600	19.650	19.650	8,169,662
2023-09-25	20.240	21.180	19.810	20.920	20.920	11,296,490
2023-09-22	20.130	20.330	19.590	20.310	20.310	9,039,780
2023-09-21	19.340	20.990	19.130	20.280	20.280	11,764,160
2023-09-20	19.500	20.160	19.210	19.330	19.330	6,716,000
2023-09-19	19.380	20.730	18.740	19.870	19.870	9,789,700
2023-09-18	19.250	19.850	18.950	19.460	19.460	3,206,600
2023-09-15	19.890	19.910	19.250	19.270	19.270	3,623,920
2023-09-14	19.920	20.390	19.660	19.750	19.750	4,945,000
2023-09-13	20.140	20.880	20.100	20.220	20.220	7,652,800
2023-09-12	21.010	22.260	20.550	21.190	21.190	13,545,460
2023-09-11	20.550	20.770	19.820	20.630	20.630	8,505,800
2023-09-08	19.300	20.350	19.130	20.060	20.060	5,142,220
2023-09-07	19.510	19.840	19.360	19.400	19.400	3,700,749
2023-09-06	19.100	19.750	18.820	19.690	19.690	4,148,028
2023-09-05	18.900	19.220	18.740	19.100	19.100	2,504,380
2023-09-04	18.790	18.950	18.510	18.950	18.950	2,305,860
2023-09-01	18.730	19.000	18.620	18.780	18.780	2,271,400
2023-08-31	18.760	18.870	18.400	18.820	18.820	3,986,142
2023-08-30	18.300	18.770	18.290	18.540	18.540	3,187,632
2023-08-29	17.250	18.290	17.100	18.190	18.190	3,468,300
2023-08-28	19.060	19.060	17.350	17.440	17.440	3,588,500
2023-08-25	18.180	18.190	17.650	17.720	17.720	2,338,880
2023-08-24	18.470	18.500	18.050	18.190	18.190	1,837,200
2023-08-23	18.510	18.880	18.400	18.460	18.460	1,906,841
2023-08-22	18.630	18.690	18.000	18.600	18.600	2,552,820
2023-08-21	18.500	18.750	18.400	18.410	18.410	1,594,600
2023-08-18	18.980	19.170	18.480	18.510	18.510	1,682,300
2023-08-17	18.920	19.100	18.330	19.010	19.010	1,965,400
2023-08-16	19.250	19.450	18.610	18.660	18.660	2,781,500
2023-08-15	19.490	19.840	19.200	19.380	19.380	1,693,020
2023-08-14	19.120	19.520	19.110	19.510	19.510	1,874,600
2023-08-11	19.650	19.850	19.300	19.310	19.310	2,565,800
2023-08-10	20.130	20.130	19.560	19.670	19.670	3,366,260
2023-08-09	20.000	20.250	19.800	20.180	20.180	2,276,560
2023-08-08	20.140	20.340	19.960	20.080	20.080	2,037,720
2023-08-07	20.000	20.300	19.940	20.140	20.140	2,342,742
2023-08-04	19.770	20.140	19.730	20.000	20.000	2,500,409
2023-08-03	20.000	20.250	19.770	19.790	19.790	3,305,260
2023-08-02	19.790	20.420	19.740	20.300	20.300	3,784,460

← NewerPage 13 of 21 · 1,212 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.