Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.310	19.010	18.280	18.980	18.980	3,936,800
2026-07-22	18.620	18.890	18.260	18.400	18.400	3,770,676
2026-07-21	18.560	19.050	17.530	18.940	18.940	4,884,772
2026-07-20	19.170	19.850	18.180	18.600	18.600	5,751,710
2026-07-17	20.950	21.580	19.230	19.300	19.300	5,995,900
2026-07-16	20.130	20.770	19.910	20.430	20.430	3,612,200
2026-07-15	20.350	20.800	20.120	20.410	20.410	2,899,933
2026-07-14	20.250	20.480	19.550	20.330	20.330	3,271,312
2026-07-13	21.890	21.890	20.270	20.280	20.280	4,635,100
2026-07-10	21.410	22.460	21.360	21.820	21.820	4,394,691
2026-07-09	20.960	21.460	20.450	21.390	21.390	3,520,780
2026-07-08	21.750	21.770	20.950	21.030	21.030	3,582,600
2026-07-07	22.300	22.710	21.400	21.560	21.560	3,204,100
2026-07-06	23.830	23.940	22.380	22.470	22.470	5,313,905
2026-07-03	23.280	24.450	23.000	23.930	23.930	5,779,718
2026-07-02	24.330	24.720	23.380	23.470	23.470	6,481,165
2026-07-01	23.700	24.800	23.360	23.780	23.780	6,750,605
2026-06-30	22.400	23.220	22.210	22.850	22.850	4,694,500
2026-06-29	22.800	22.800	21.700	22.210	22.210	5,366,326
2026-06-26	23.300	23.770	22.780	22.800	22.800	4,971,519
2026-06-25	24.390	24.660	23.410	23.590	23.590	5,125,860
2026-06-24	25.030	25.600	23.850	24.380	24.380	5,899,668
2026-06-23	24.830	26.260	24.710	25.280	25.280	5,667,186
2026-06-22	26.550	26.640	24.310	25.090	25.090	8,611,840
2026-06-18	26.730	26.950	26.140	26.550	26.550	4,825,274
2026-06-17	27.000	27.450	26.530	26.830	26.830	6,190,018
2026-06-16	25.720	27.490	25.010	27.350	27.350	9,944,218
2026-06-15	26.140	26.650	25.490	25.690	25.690	6,075,900
2026-06-12	26.900	27.680	25.960	26.140	26.140	7,252,754
2026-06-11	27.640	27.920	26.210	26.750	26.750	6,801,292
2026-06-10	28.380	29.500	27.830	28.120	28.120	7,092,624
2026-06-09	28.450	28.900	27.690	28.870	28.870	9,469,811
2026-06-08	26.280	29.200	26.020	28.070	28.070	10,929,067
2026-06-05	26.720	27.890	25.730	26.940	26.940	7,023,191
2026-06-04	26.060	27.060	25.820	26.620	26.620	5,203,055
2026-06-03	26.750	27.550	26.060	26.370	26.370	6,709,852
2026-06-02	27.900	28.400	26.770	26.960	26.960	7,393,500
2026-06-01	27.820	28.940	27.630	28.040	28.040	7,578,700
2026-05-29	30.300	31.250	27.650	27.940	27.940	13,980,310
2026-05-28	31.710	31.710	30.200	30.710	30.710	13,007,390
2026-05-27	31.000	32.600	30.610	32.030	32.030	15,252,650
2026-05-26	29.880	31.400	29.600	31.400	31.400	14,262,110
2026-05-25	29.510	30.640	29.510	30.420	30.420	10,025,510
2026-05-22	29.890	30.670	29.380	29.990	29.990	12,953,590
2026-05-21	28.910	31.570	28.910	29.930	29.930	16,287,920
2026-05-20	29.490	30.040	29.020	29.390	29.390	6,960,700
2026-05-19	29.870	30.200	29.350	29.700	29.700	7,713,619
2026-05-18	28.880	30.320	28.580	29.890	29.890	9,614,715
2026-05-15	29.260	29.700	28.730	28.920	28.920	6,896,079
2026-05-14	30.060	30.500	29.300	29.310	29.310	8,577,535
2026-05-13	28.390	30.160	28.320	29.720	29.720	9,959,800
2026-05-12	28.410	29.040	28.160	28.770	28.770	7,150,442
2026-05-11	28.890	29.180	28.210	28.410	28.410	6,592,600
2026-05-08	27.810	28.510	27.570	28.350	28.350	6,403,209
2026-05-07	27.330	27.860	27.150	27.810	27.810	5,423,235
2026-05-06	26.850	27.560	26.700	27.320	27.320	5,386,960
2026-04-30	26.310	26.680	26.250	26.560	26.560	3,404,107
2026-04-29	25.810	26.670	25.780	26.320	26.320	4,370,315
2026-04-28	26.900	27.200	25.900	26.040	26.040	6,525,070
2026-04-27	27.140	27.210	26.400	27.190	27.190	5,999,500

← NewerPage 2 of 21 · 1,211 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.