Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.980	18.030	17.080	17.750	17.750	9,514,589
2023-04-28	19.300	19.500	17.610	18.170	18.170	13,583,260
2023-04-27	21.650	21.870	21.190	21.420	21.420	2,007,640
2023-04-26	21.950	22.370	21.340	21.460	21.460	2,441,600
2023-04-25	22.280	22.660	21.450	21.990	21.990	3,732,554
2023-04-24	22.110	22.850	22.060	22.350	22.350	3,014,000
2023-04-21	23.850	23.850	22.400	22.420	22.420	2,988,020
2023-04-20	23.490	24.100	23.460	23.850	23.850	2,222,700
2023-04-19	23.670	24.180	23.410	23.520	23.520	2,307,281
2023-04-18	24.200	24.240	23.390	23.550	23.550	2,776,987
2023-04-17	24.000	24.500	23.800	24.170	24.170	4,157,400
2023-04-14	24.600	24.600	23.680	24.000	24.000	2,966,000
2023-04-13	24.460	24.800	23.920	24.190	24.190	3,975,980
2023-04-12	23.810	24.470	23.640	24.320	24.320	5,065,620
2023-04-11	23.110	23.860	23.000	23.690	23.690	4,103,921
2023-04-10	24.400	24.740	23.000	23.130	23.130	6,802,280
2023-04-07	23.800	24.950	23.600	24.810	24.810	5,091,900
2023-04-06	24.180	24.400	23.600	23.840	23.840	3,030,560
2023-04-04	24.380	24.480	23.820	24.330	24.330	3,601,600
2023-04-03	23.580	24.700	23.550	24.310	24.310	4,158,540
2023-03-31	23.070	23.850	22.960	23.720	23.720	3,762,080
2023-03-30	23.250	23.450	22.850	23.090	23.090	2,204,700
2023-03-29	22.630	23.530	22.630	23.250	23.250	4,311,340
2023-03-28	23.370	23.380	22.650	22.670	22.670	2,035,020
2023-03-27	23.240	23.260	22.660	23.240	23.240	2,990,220
2023-03-24	22.910	23.190	22.580	23.110	23.110	2,865,560
2023-03-23	22.700	22.870	22.500	22.850	22.850	2,576,400
2023-03-22	22.050	22.710	22.010	22.670	22.670	2,950,181
2023-03-21	21.710	22.220	21.520	22.050	22.050	2,772,280
2023-03-20	21.860	22.150	21.590	21.710	21.710	2,204,520
2023-03-17	21.130	21.900	21.130	21.610	21.610	2,402,580
2023-03-16	21.510	21.600	20.960	21.060	21.060	1,979,284
2023-03-15	21.600	22.130	21.510	21.640	21.640	2,834,200
2023-03-14	21.780	21.980	20.920	21.300	21.300	2,222,200
2023-03-13	21.560	21.950	21.350	21.770	21.770	2,167,608
2023-03-10	21.690	22.140	21.530	21.690	21.690	2,018,780
2023-03-09	21.770	21.980	21.520	21.910	21.910	1,766,300
2023-03-08	21.000	21.790	20.980	21.780	21.780	2,422,625
2023-03-07	21.680	21.970	20.920	20.980	20.980	2,470,064
2023-03-06	21.980	22.020	21.670	21.750	21.750	1,821,200
2023-03-03	22.830	22.830	21.450	22.020	22.020	4,078,620
2023-03-02	23.010	23.060	22.390	22.610	22.610	3,321,675
2023-03-01	21.900	23.130	21.760	23.010	23.010	5,693,812
2023-02-28	21.700	22.100	21.500	21.760	21.760	2,277,960
2023-02-27	22.260	22.260	21.420	21.610	21.610	3,503,400
2023-02-24	22.940	23.090	22.150	22.200	22.200	6,509,823
2023-02-23	22.620	23.880	22.520	23.300	23.300	9,982,183
2023-02-22	22.300	23.800	22.160	22.600	22.600	7,033,192
2023-02-21	21.880	22.440	21.710	22.140	22.140	2,570,184
2023-02-20	21.900	22.090	21.500	21.880	21.880	2,889,800
2023-02-17	22.170	22.670	21.810	22.000	22.000	3,299,580
2023-02-16	22.850	23.030	21.950	22.160	22.160	3,080,900
2023-02-15	23.150	23.230	22.730	23.030	23.030	2,055,120
2023-02-14	23.030	23.150	22.670	22.930	22.930	2,436,933
2023-02-13	22.180	23.170	21.770	23.030	23.030	5,344,100
2023-02-10	23.000	23.230	22.510	22.690	22.690	4,754,300
2023-02-09	22.290	23.550	22.200	23.510	23.510	6,087,260
2023-02-08	22.680	22.940	22.280	22.300	22.300	2,804,920
2023-02-07	22.270	22.780	22.200	22.690	22.690	3,161,211
2023-02-06	22.690	23.130	22.250	22.410	22.410	4,693,560

← NewerPage 15 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.