Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	19.800	20.430	19.700	20.190	20.190	3,676,040
2023-07-28	19.710	20.160	19.400	19.860	19.860	5,548,180
2023-07-27	20.410	21.560	19.940	20.000	20.000	8,106,302
2023-07-26	21.700	22.220	19.760	19.800	19.800	10,399,190
2023-07-25	20.400	20.930	20.100	20.830	20.830	4,497,710
2023-07-24	20.440	20.480	20.060	20.130	20.130	2,389,683
2023-07-21	20.500	20.790	20.200	20.410	20.410	3,375,500
2023-07-20	21.370	21.370	20.500	20.560	20.560	5,753,780
2023-07-19	21.510	21.740	21.190	21.300	21.300	4,522,632
2023-07-18	21.830	22.220	21.530	21.560	21.560	5,380,755
2023-07-17	21.500	22.270	21.500	21.820	21.820	7,575,695
2023-07-14	22.700	23.160	22.400	22.600	22.600	10,115,300
2023-07-13	23.700	23.790	22.490	23.160	23.160	15,047,550
2023-07-12	25.000	26.080	23.890	23.910	23.910	21,285,830
2023-07-11	23.700	25.480	23.010	25.150	25.150	24,357,830
2023-07-10	23.240	24.500	23.240	24.000	24.000	21,217,760
2023-07-07	22.890	24.360	22.400	22.400	22.400	20,294,270
2023-07-06	22.220	23.210	21.800	23.110	23.110	17,228,289
2023-07-05	24.900	24.900	22.140	23.220	23.220	26,596,070
2023-07-04	19.210	23.060	19.180	23.060	23.060	14,750,650
2023-07-03	19.480	20.010	19.120	19.220	19.220	3,151,580
2023-06-30	19.310	19.880	19.150	19.460	19.460	3,907,980
2023-06-29	18.260	19.710	18.240	19.410	19.410	4,913,700
2023-06-28	18.600	18.600	17.570	18.260	18.260	2,728,000
2023-06-27	18.580	18.830	18.400	18.660	18.660	1,751,900
2023-06-26	19.020	19.420	18.560	18.600	18.600	2,981,875
2023-06-21	19.730	19.930	19.150	19.290	19.290	2,895,300
2023-06-20	19.260	20.300	19.160	19.920	19.920	4,370,640
2023-06-19	19.200	20.290	19.200	19.630	19.630	4,643,040
2023-06-16	19.150	19.360	19.080	19.190	19.190	2,018,080
2023-06-15	19.520	19.700	19.140	19.250	19.250	2,752,700
2023-06-14	19.500	20.220	19.210	19.560	19.560	4,454,546
2023-06-13	19.710	19.880	19.450	19.560	19.560	3,527,912
2023-06-12	18.920	19.910	18.730	19.700	19.700	4,632,881
2023-06-09	18.590	19.090	18.510	18.910	18.910	3,267,669
2023-06-08	19.410	19.420	18.560	18.730	18.730	2,296,840
2023-06-07	18.850	19.790	18.580	19.020	19.020	3,598,646
2023-06-06	19.100	19.400	18.500	18.580	18.580	2,822,900
2023-06-05	19.370	19.580	18.840	19.200	19.200	3,960,640
2023-06-02	19.180	19.930	19.110	19.480	19.480	3,257,486
2023-06-01	18.810	19.380	18.500	19.210	19.210	3,562,600
2023-05-31	19.290	19.800	18.920	19.040	19.040	4,903,640
2023-05-30	18.100	19.720	18.040	19.330	19.330	6,033,040
2023-05-29	18.310	18.560	18.010	18.110	18.110	1,822,300
2023-05-26	17.840	18.500	17.840	18.490	18.490	2,255,380
2023-05-25	17.820	18.360	17.500	17.920	17.920	2,096,600
2023-05-24	18.000	18.400	17.880	18.230	18.230	1,612,480
2023-05-23	18.720	18.850	17.950	18.000	18.000	2,789,080
2023-05-22	18.520	18.940	18.360	18.770	18.770	2,784,177
2023-05-19	17.730	19.050	17.500	18.790	18.790	5,263,988
2023-05-18	17.380	17.670	17.240	17.610	17.610	1,931,807
2023-05-17	16.870	17.310	16.800	17.300	17.300	1,868,740
2023-05-16	17.140	17.270	16.910	16.990	16.990	2,196,400
2023-05-15	17.300	17.500	17.000	17.190	17.190	2,224,255
2023-05-12	17.260	17.620	17.260	17.360	17.360	1,966,000
2023-05-11	17.410	17.690	17.390	17.410	17.410	2,003,580
2023-05-10	17.340	17.520	17.210	17.400	17.400	2,210,060
2023-05-09	17.590	17.690	17.260	17.290	17.290	3,207,860
2023-05-08	17.580	17.990	17.550	17.650	17.650	3,880,920
2023-05-05	17.790	18.400	17.500	17.560	17.560	6,183,360

← NewerPage 14 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.