Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	26.930	30.900	26.930	28.460	28.460	16,836,699
2022-08-02	28.110	28.450	26.430	26.920	26.920	8,760,377
2022-08-01	28.680	28.780	27.460	28.640	28.640	8,611,505
2022-07-29	28.380	28.930	27.800	27.850	27.850	8,477,701
2022-07-28	27.000	28.950	26.750	28.250	28.250	9,963,500
2022-07-27	26.050	27.300	25.990	26.860	26.860	6,643,109
2022-07-26	25.990	26.500	25.180	26.300	26.300	5,464,451
2022-07-25	27.000	27.640	26.000	26.440	26.440	5,680,768
2022-07-22	26.830	27.800	26.430	27.200	27.200	5,868,352
2022-07-21	26.560	27.960	26.390	26.890	26.890	6,877,260
2022-07-20	27.910	28.450	26.350	26.550	26.550	9,314,020
2022-07-19	28.410	28.980	27.610	27.840	27.840	8,054,792
2022-07-18	27.050	28.890	27.050	28.450	28.450	9,859,758
2022-07-15	27.380	28.100	26.500	27.170	27.170	6,932,412
2022-07-14	27.030	28.170	26.150	27.150	27.150	6,328,400
2022-07-13	26.940	27.560	26.470	27.200	27.200	5,936,000
2022-07-12	27.700	28.520	26.780	26.940	26.940	9,524,713
2022-07-11	28.300	29.500	28.000	28.520	28.520	7,501,540
2022-07-08	28.500	30.410	28.330	28.500	28.500	10,189,180
2022-07-07	27.940	29.920	27.600	29.240	29.240	13,392,730
2022-07-06	26.470	27.900	25.730	27.180	27.180	8,899,860
2022-07-05	27.220	27.390	26.040	26.440	26.440	5,605,380
2022-07-04	28.130	28.290	26.560	27.190	27.190	9,346,220
2022-07-01	30.060	31.340	27.890	28.090	28.090	13,533,310
2022-06-30	32.470	32.880	30.510	30.740	30.740	8,499,774
2022-06-29	31.580	34.570	31.550	32.470	32.470	9,934,370
2022-06-28	32.000	32.930	31.400	32.080	32.080	8,702,854
2022-06-27	31.510	34.140	30.300	32.490	32.490	15,632,970
2022-06-24	29.300	30.850	28.720	30.790	30.790	18,810,961
2022-06-23	25.020	30.490	24.520	30.000	30.000	21,981,490
2022-06-22	24.990	26.770	24.140	25.410	25.410	9,712,190
2022-06-21	23.950	25.450	23.700	24.910	24.910	8,078,170
2022-06-20	24.380	24.850	24.030	24.160	24.160	5,649,860
2022-06-17	24.800	24.970	23.690	24.190	24.190	7,907,180
2022-06-16	24.520	25.200	24.030	25.200	25.200	9,014,945
2022-06-15	25.310	26.000	24.300	24.880	24.880	11,265,480
2022-06-14	22.700	26.840	22.200	25.100	25.100	14,155,970
2022-06-13	22.200	23.740	22.050	23.190	23.190	10,076,170
2022-06-10	21.050	23.260	21.020	22.200	22.200	8,529,167
2022-06-09	23.000	23.640	21.600	21.790	21.790	9,202,250
2022-06-08	21.280	23.500	21.080	22.700	22.700	12,233,620
2022-06-07	22.990	24.480	20.930	21.330	21.330	15,549,540
2022-06-06	19.900	22.310	19.600	22.310	22.310	6,264,020
2022-06-02	18.280	18.650	17.930	18.590	18.590	2,544,780
2022-06-01	17.730	18.550	17.670	18.240	18.240	2,821,880
2022-05-31	17.370	17.840	17.100	17.730	17.730	1,974,220
2022-05-30	17.180	17.420	16.990	17.370	17.370	1,433,160
2022-05-27	17.460	17.600	17.010	17.180	17.180	1,591,900
2022-05-26	17.310	17.370	16.650	17.300	17.300	1,732,520
2022-05-25	16.810	17.250	16.810	17.190	17.190	1,521,940
2022-05-24	18.030	18.210	16.800	16.800	16.800	2,726,260
2022-05-23	17.600	18.230	17.440	18.030	18.030	2,384,460
2022-05-20	17.500	17.900	17.330	17.600	17.600	1,365,744
2022-05-19	17.200	17.540	16.900	17.470	17.470	1,502,004
2022-05-18	17.510	17.720	17.340	17.460	17.460	1,636,764
2022-05-17	17.400	17.580	17.080	17.300	17.300	2,013,437
2022-05-16	17.640	17.850	17.190	17.620	17.580	1,953,564
2022-05-13	17.150	17.550	17.030	17.440	17.400	1,872,057
2022-05-12	16.880	17.400	16.880	17.260	17.221	2,038,203
2022-05-11	16.800	17.620	16.740	16.940	16.902	2,642,944

← NewerPage 18 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.