Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.180	16.880	16.130	16.790	16.752	2,323,233
2022-05-09	16.340	16.840	16.050	16.460	16.423	2,408,555
2022-05-06	15.770	16.340	15.720	16.040	16.004	1,896,260
2022-05-05	15.880	16.440	15.550	16.160	16.123	2,127,600
2022-04-29	15.020	16.000	15.020	15.860	15.824	3,531,009
2022-04-28	15.950	15.950	14.710	15.010	14.976	3,214,716
2022-04-27	15.120	15.880	14.740	15.810	15.774	3,017,750
2022-04-26	15.800	16.200	15.000	15.200	15.166	2,752,466
2022-04-25	17.250	17.330	15.600	15.700	15.664	3,141,042
2022-04-22	18.360	18.360	17.550	17.600	17.560	2,192,080
2022-04-21	19.210	19.360	18.300	18.370	18.328	1,847,675
2022-04-20	19.470	20.030	19.090	19.160	19.117	1,756,500
2022-04-19	19.800	20.230	19.460	19.690	19.645	1,089,280
2022-04-18	19.180	19.900	18.680	19.800	19.755	1,812,100
2022-04-15	19.300	19.600	18.850	19.180	19.137	2,443,459
2022-04-14	20.000	20.330	19.050	19.380	19.336	3,375,821
2022-04-13	21.190	21.200	20.100	20.100	20.054	1,910,560
2022-04-12	20.100	20.920	19.950	20.880	20.833	1,953,220
2022-04-11	21.500	21.520	19.970	20.100	20.054	3,192,330
2022-04-08	22.100	22.280	21.400	21.650	21.601	2,049,440
2022-04-07	22.610	22.790	22.060	22.070	22.020	1,954,160
2022-04-06	22.790	23.070	22.550	22.790	22.738	1,728,340
2022-04-01	23.340	23.340	22.560	22.930	22.878	1,983,356
2022-03-31	23.580	23.580	22.900	23.340	23.287	2,352,450
2022-03-30	23.200	23.890	23.080	23.590	23.536	2,641,216
2022-03-29	23.710	23.910	22.990	23.090	23.038	2,248,100
2022-03-28	23.950	24.300	23.450	23.800	23.746	1,878,900
2022-03-25	24.200	24.890	24.010	24.070	24.015	2,720,760
2022-03-24	24.700	24.890	23.830	23.980	23.926	3,617,600
2022-03-23	24.020	25.730	23.810	25.090	25.033	4,762,812
2022-03-22	24.190	24.190	23.500	23.940	23.886	1,894,900
2022-03-21	24.090	24.380	23.740	24.200	24.145	1,938,300
2022-03-18	24.360	24.390	23.630	23.970	23.916	2,156,800
2022-03-17	24.140	25.210	24.140	24.280	24.225	3,572,500
2022-03-16	23.930	24.300	22.550	23.880	23.826	3,330,036
2022-03-15	24.900	25.020	23.450	23.450	23.397	3,394,560
2022-03-14	25.800	26.000	24.980	24.980	24.923	2,204,860
2022-03-11	24.900	26.100	24.510	25.880	25.821	3,076,120
2022-03-10	25.500	25.650	24.900	25.030	24.973	2,340,740
2022-03-09	24.310	25.010	23.660	24.950	24.893	3,305,520
2022-03-08	24.870	25.220	24.200	24.310	24.255	3,224,940
2022-03-07	25.960	26.100	24.480	24.750	24.694	6,088,166
2022-03-04	27.280	27.720	26.300	26.490	26.430	3,731,760
2022-03-03	28.270	28.460	27.180	27.280	27.218	3,475,589
2022-03-02	27.190	28.640	26.800	28.200	28.136	4,412,673
2022-03-01	27.630	27.700	27.010	27.280	27.218	1,955,769
2022-02-28	27.680	27.810	27.030	27.460	27.398	2,196,545
2022-02-25	27.100	27.930	26.970	27.850	27.787	3,771,045
2022-02-24	27.700	28.190	26.250	26.840	26.779	4,550,229
2022-02-23	26.800	28.300	26.670	27.940	27.877	4,189,700
2022-02-22	27.100	27.230	26.580	26.730	26.669	2,381,716
2022-02-21	27.100	28.090	27.020	27.440	27.378	2,689,636
2022-02-18	26.770	27.450	26.600	27.290	27.228	1,819,600
2022-02-17	27.180	27.650	27.030	27.180	27.118	2,609,196
2022-02-16	27.800	27.800	27.130	27.210	27.148	2,300,880
2022-02-15	26.910	27.950	26.910	27.410	27.348	3,407,646
2022-02-14	26.100	27.760	25.860	27.000	26.939	4,688,316
2022-02-11	27.510	27.660	26.300	26.430	26.370	3,131,720
2022-02-10	28.500	28.540	27.160	27.380	27.318	4,117,250
2022-02-09	28.250	28.680	27.920	28.250	28.186	3,901,610

← NewerPage 19 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.