Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	22.700	23.380	22.370	22.880	22.880	5,781,300
2023-02-02	21.640	22.690	21.420	22.340	22.340	6,686,040
2023-02-01	21.050	21.480	20.860	21.350	21.350	3,532,060
2023-01-31	21.160	21.200	20.520	20.920	20.920	3,601,397
2023-01-30	20.010	21.100	19.930	20.980	20.980	5,699,090
2023-01-20	19.340	19.750	19.260	19.700	19.700	2,205,249
2023-01-19	18.800	19.660	18.800	19.340	19.340	2,368,900
2023-01-18	18.750	19.100	18.600	18.890	18.890	1,266,621
2023-01-17	19.050	19.350	18.650	18.750	18.750	1,691,660
2023-01-16	18.650	19.170	18.600	18.870	18.870	1,750,649
2023-01-13	18.840	18.910	18.450	18.660	18.660	1,959,548
2023-01-12	18.920	19.250	18.710	18.840	18.840	2,610,180
2023-01-11	20.180	20.190	18.810	19.030	19.030	3,985,452
2023-01-10	20.000	20.470	19.720	20.180	20.180	3,529,060
2023-01-09	18.680	20.380	18.630	20.010	20.010	5,941,119
2023-01-06	18.780	18.980	18.620	18.670	18.670	1,330,600
2023-01-05	18.680	18.910	18.430	18.840	18.840	1,660,546
2023-01-04	18.730	18.940	18.390	18.580	18.580	1,401,707
2023-01-03	17.910	18.630	17.780	18.560	18.560	2,004,920
2022-12-30	17.870	18.010	17.590	17.930	17.930	1,051,351
2022-12-29	17.650	17.890	17.510	17.680	17.680	907,820
2022-12-28	18.280	18.300	17.400	17.710	17.710	1,518,946
2022-12-27	18.230	18.390	18.010	18.290	18.290	1,228,880
2022-12-26	17.370	18.190	17.370	18.150	18.150	1,853,800
2022-12-23	17.510	17.600	17.150	17.370	17.370	1,784,900
2022-12-22	18.070	18.070	17.530	17.550	17.550	1,588,297
2022-12-21	18.170	18.220	17.710	17.840	17.840	1,330,210
2022-12-20	18.350	18.590	18.010	18.110	18.110	1,281,420
2022-12-19	18.760	18.870	18.250	18.350	18.350	1,398,480
2022-12-16	19.160	19.210	18.580	18.740	18.740	1,704,917
2022-12-15	18.880	19.360	18.800	19.260	19.260	1,527,580
2022-12-14	19.280	19.350	18.830	18.880	18.880	1,430,380
2022-12-13	19.580	19.600	19.030	19.050	19.050	1,648,000
2022-12-12	19.300	19.740	19.000	19.580	19.580	1,935,780
2022-12-09	19.480	19.600	19.180	19.200	19.200	1,927,687
2022-12-08	19.880	19.880	19.420	19.480	19.480	1,510,583
2022-12-07	19.950	20.180	19.760	19.800	19.800	1,743,940
2022-12-06	20.120	20.460	19.810	20.140	20.140	1,951,200
2022-12-05	20.200	20.490	19.960	20.120	20.120	1,630,100
2022-12-02	20.030	20.430	19.960	20.260	20.260	1,576,120
2022-12-01	19.750	20.380	19.750	20.040	20.040	2,326,913
2022-11-30	19.730	19.890	19.360	19.660	19.660	1,763,140
2022-11-29	19.340	19.630	19.200	19.590	19.590	1,456,160
2022-11-28	19.700	19.730	19.180	19.330	19.330	1,556,860
2022-11-25	20.140	20.220	19.700	19.750	19.750	1,654,641
2022-11-24	20.080	20.590	19.960	20.140	20.140	1,699,040
2022-11-23	20.800	20.840	19.830	20.210	20.210	2,495,520
2022-11-22	21.360	21.550	20.710	20.840	20.840	2,198,360
2022-11-21	21.300	21.440	20.680	21.360	21.360	2,546,400
2022-11-18	22.050	22.250	21.230	21.290	21.290	2,994,714
2022-11-17	21.840	22.070	21.530	22.060	22.060	2,051,100
2022-11-16	21.820	22.370	21.630	21.930	21.930	2,483,640
2022-11-15	21.000	21.850	20.990	21.830	21.830	2,859,716
2022-11-14	21.160	21.470	20.870	21.200	21.200	2,217,400
2022-11-11	21.770	22.000	21.110	21.110	21.110	3,233,942
2022-11-10	21.490	21.720	21.160	21.270	21.270	2,313,459
2022-11-09	21.920	21.980	21.320	21.520	21.520	2,395,600
2022-11-08	22.000	22.280	21.480	21.920	21.920	3,184,511
2022-11-07	21.400	21.990	21.350	21.860	21.860	3,624,132
2022-11-04	21.260	21.700	20.840	21.530	21.530	3,675,010

← NewerPage 16 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.