Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21.810	21.940	20.920	21.300	21.300	6,116,168
2022-11-02	20.700	22.390	20.690	22.030	22.030	7,930,565
2022-11-01	20.360	21.200	19.860	20.810	20.810	3,983,248
2022-10-31	19.670	20.690	19.400	20.150	20.150	3,265,000
2022-10-28	20.450	20.880	19.370	19.540	19.540	3,039,400
2022-10-27	20.990	21.170	20.680	20.830	20.830	1,995,400
2022-10-26	20.000	20.970	19.920	20.810	20.810	3,345,340
2022-10-25	19.770	20.250	19.200	19.870	19.870	2,602,700
2022-10-24	20.420	20.940	19.820	20.000	20.000	2,552,000
2022-10-21	20.510	20.770	20.150	20.410	20.410	1,994,020
2022-10-20	20.620	21.080	20.190	20.630	20.630	2,955,000
2022-10-19	20.790	21.170	20.450	20.630	20.630	2,373,440
2022-10-18	21.390	21.400	20.700	20.790	20.790	2,382,720
2022-10-17	20.060	21.200	19.990	21.140	21.140	3,378,080
2022-10-14	19.920	20.320	19.850	20.170	20.170	2,642,876
2022-10-13	19.800	20.090	19.570	19.880	19.880	2,727,056
2022-10-12	18.380	19.870	18.150	19.790	19.790	4,317,640
2022-10-11	18.800	18.850	18.160	18.370	18.370	2,380,320
2022-10-10	18.750	18.850	18.180	18.750	18.750	2,486,100
2022-09-30	19.100	19.190	18.650	18.840	18.840	1,845,960
2022-09-29	19.190	19.640	18.820	18.910	18.910	2,893,949
2022-09-28	20.120	20.470	18.870	18.910	18.910	5,082,179
2022-09-27	19.600	21.000	19.440	20.120	20.120	5,238,457
2022-09-26	19.830	20.160	19.300	19.480	19.480	2,321,329
2022-09-23	21.250	21.270	19.720	20.030	20.030	3,503,623
2022-09-22	21.380	21.750	21.030	21.050	21.050	2,542,800
2022-09-21	20.940	21.780	20.420	21.610	21.610	3,446,477
2022-09-20	21.550	21.770	21.050	21.200	21.200	3,059,320
2022-09-19	22.520	22.680	21.000	21.130	21.130	4,599,880
2022-09-16	22.950	23.700	22.580	22.770	22.770	5,373,403
2022-09-15	22.120	23.390	21.730	23.350	23.350	8,963,268
2022-09-14	21.310	22.050	21.040	22.040	22.040	4,647,130
2022-09-13	20.750	21.790	20.750	21.620	21.620	3,793,891
2022-09-09	21.220	21.330	20.680	20.740	20.740	2,877,727
2022-09-08	21.460	22.060	21.180	21.330	21.330	4,890,917
2022-09-07	20.700	21.430	20.550	21.160	21.160	4,036,636
2022-09-06	21.240	21.610	20.220	20.900	20.900	4,908,758
2022-09-05	21.140	21.310	20.400	20.600	20.600	2,807,837
2022-09-02	20.660	21.280	20.500	21.130	21.130	2,553,000
2022-09-01	20.980	21.250	20.500	20.680	20.680	2,296,089
2022-08-31	22.200	22.230	20.850	20.990	20.990	2,837,881
2022-08-30	22.130	22.330	21.600	21.950	21.950	1,981,080
2022-08-29	21.610	22.190	21.080	22.020	22.020	1,988,363
2022-08-26	22.160	22.480	21.710	21.810	21.810	2,298,763
2022-08-25	22.800	22.990	21.810	22.150	22.150	3,606,443
2022-08-24	23.870	24.090	22.570	22.600	22.600	4,315,401
2022-08-23	24.380	24.540	23.800	23.940	23.940	3,527,293
2022-08-22	24.630	25.120	24.260	24.380	24.380	3,300,800
2022-08-19	25.900	26.200	24.620	24.620	24.620	5,904,774
2022-08-18	25.110	26.130	25.020	25.850	25.850	5,651,798
2022-08-17	25.300	25.800	25.120	25.340	25.340	4,575,898
2022-08-16	25.250	26.480	25.060	25.710	25.710	7,943,090
2022-08-15	26.900	27.600	25.070	25.120	25.120	17,552,609
2022-08-12	30.200	30.640	28.900	28.930	28.930	8,064,185
2022-08-11	30.150	31.300	29.820	30.710	30.710	8,706,940
2022-08-10	30.700	30.880	29.600	30.000	30.000	10,044,120
2022-08-09	30.600	32.310	30.010	31.430	31.430	14,732,420
2022-08-08	29.250	30.410	27.870	30.180	30.180	9,644,808
2022-08-05	29.330	29.730	28.550	29.650	29.650	11,000,520
2022-08-04	29.000	30.600	28.710	29.950	29.950	14,324,430

← NewerPage 17 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.