Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	29.000	29.160	27.950	28.250	28.186	4,134,680
2022-02-07	28.510	30.000	28.510	29.130	29.064	2,849,080
2022-01-28	30.780	31.380	29.500	29.580	29.513	3,185,140
2022-01-27	31.990	32.300	30.560	30.630	30.561	2,727,300
2022-01-26	31.560	32.180	31.070	31.820	31.748	4,543,800
2022-01-25	33.500	33.870	31.440	31.550	31.478	4,873,940
2022-01-24	33.800	34.570	33.450	33.680	33.604	3,570,356
2022-01-21	35.000	35.850	33.800	34.160	34.083	5,601,560
2022-01-20	37.410	37.790	35.130	35.300	35.220	7,046,086
2022-01-19	38.700	39.480	37.770	37.950	37.864	3,821,296
2022-01-18	39.880	40.550	38.500	38.850	38.762	5,509,152
2022-01-17	39.440	41.380	39.180	39.990	39.899	7,673,540
2022-01-14	37.010	40.560	36.700	39.550	39.460	8,439,956
2022-01-13	37.730	38.500	37.080	37.340	37.255	4,568,487
2022-01-12	36.850	38.220	36.060	38.110	38.024	5,332,355
2022-01-11	37.780	37.990	36.000	36.670	36.587	4,427,935
2022-01-10	37.260	38.950	36.810	37.660	37.575	4,723,800
2022-01-07	39.500	40.070	37.260	37.830	37.744	6,164,302
2022-01-06	39.190	41.980	38.170	39.240	39.151	7,519,460
2022-01-05	39.140	40.290	37.110	40.250	40.159	7,647,542
2022-01-04	40.830	41.890	39.200	39.550	39.460	8,127,261
2021-12-31	38.510	40.880	38.210	40.290	40.199	8,453,455
2021-12-30	36.470	39.220	36.400	39.010	38.921	8,076,105
2021-12-29	37.700	38.000	36.350	36.530	36.447	6,862,436
2021-12-28	38.470	39.560	37.600	38.480	38.393	8,571,137
2021-12-27	37.720	40.240	36.670	37.300	37.215	10,248,710
2021-12-24	38.000	38.700	36.500	37.270	37.185	8,072,674
2021-12-23	36.010	40.230	35.980	38.050	37.964	11,216,380
2021-12-22	36.230	37.880	35.510	36.620	36.537	8,438,069
2021-12-21	32.480	38.330	32.240	36.500	36.417	13,589,480
2021-12-20	33.660	34.270	32.300	32.480	32.406	7,599,492
2021-12-17	31.800	34.640	31.190	34.500	34.422	9,883,139
2021-12-16	32.070	32.580	31.430	31.910	31.838	3,290,245
2021-12-15	31.070	33.180	31.070	32.180	32.107	4,933,204
2021-12-14	30.470	32.200	30.450	31.470	31.399	3,540,968
2021-12-13	30.500	31.020	30.230	30.900	30.830	3,684,151
2021-12-10	32.370	32.860	30.600	30.630	30.561	7,013,611
2021-12-09	33.100	33.660	32.360	32.530	32.456	5,263,223
2021-12-08	32.500	34.090	32.050	32.850	32.775	6,899,231
2021-12-07	33.270	33.630	31.100	32.000	31.927	4,852,435
2021-12-06	33.300	33.690	32.300	32.980	32.905	4,350,171
2021-12-03	32.350	34.880	32.120	33.210	33.135	6,795,685
2021-12-02	32.800	34.470	32.590	32.590	32.516	5,301,952
2021-12-01	33.800	33.900	32.600	33.360	33.284	5,705,795
2021-11-30	34.700	36.440	33.010	33.900	33.823	10,910,850
2021-11-29	33.420	34.900	33.050	34.900	34.821	9,645,056
2021-11-26	32.470	35.400	31.710	33.990	33.913	10,485,810
2021-11-25	31.510	33.880	31.330	32.580	32.506	7,200,869
2021-11-24	32.560	33.080	31.060	32.700	32.626	8,429,004
2021-11-23	33.980	34.190	32.260	32.380	32.307	13,779,500
2021-11-22	28.110	33.430	27.860	33.430	33.354	13,886,590
2021-11-19	27.810	28.340	27.300	27.860	27.797	2,314,110
2021-11-18	28.560	28.880	27.750	27.750	27.687	3,372,310
2021-11-17	29.380	29.860	27.880	28.550	28.485	4,921,337
2021-11-16	28.450	28.520	27.700	27.880	27.817	2,887,270
2021-11-15	27.500	28.640	27.500	28.260	28.196	3,871,380
2021-11-12	27.990	28.200	27.030	27.370	27.308	3,888,100
2021-11-11	26.890	29.410	26.350	27.950	27.887	7,708,580
2021-11-10	24.160	27.370	24.100	27.100	27.039	5,709,617
2021-11-09	23.800	24.190	23.800	24.030	23.975	860,590

← NewerPage 20 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.