Vanjee Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 24.130 | 24.130 | 23.410 | 23.780 | 23.726 | 650,320 |
| 2021-11-05 | 23.770 | 24.130 | 23.720 | 23.880 | 23.826 | 862,270 |
| 2021-11-04 | 23.400 | 23.880 | 23.360 | 23.760 | 23.706 | 730,719 |
| 2021-11-03 | 23.290 | 23.830 | 23.110 | 23.550 | 23.497 | 722,750 |
| 2021-11-02 | 23.480 | 23.970 | 22.880 | 23.260 | 23.207 | 945,800 |
| 2021-11-01 | 23.390 | 23.880 | 23.110 | 23.500 | 23.447 | 806,260 |
| 2021-10-29 | 23.140 | 23.460 | 22.500 | 23.390 | 23.337 | 878,148 |
| 2021-10-28 | 25.020 | 25.470 | 22.880 | 22.990 | 22.938 | 2,172,328 |
| 2021-10-27 | 25.650 | 25.800 | 25.010 | 25.010 | 24.953 | 913,920 |
| 2021-10-26 | 24.980 | 26.340 | 24.980 | 26.010 | 25.951 | 1,257,218 |
| 2021-10-25 | 25.540 | 25.660 | 25.150 | 25.280 | 25.223 | 798,803 |
| 2021-10-22 | 25.990 | 26.180 | 25.410 | 25.560 | 25.502 | 1,181,664 |
| 2021-10-21 | 26.860 | 27.130 | 25.980 | 26.000 | 25.941 | 927,080 |
| 2021-10-20 | 26.470 | 26.850 | 26.400 | 26.580 | 26.520 | 549,820 |
| 2021-10-19 | 26.330 | 26.840 | 26.200 | 26.470 | 26.410 | 787,397 |
| 2021-10-18 | 26.630 | 26.790 | 26.150 | 26.530 | 26.470 | 965,795 |
| 2021-10-15 | 27.550 | 28.300 | 27.110 | 27.110 | 27.049 | 1,386,935 |
| 2021-10-14 | 26.560 | 26.810 | 26.410 | 26.800 | 26.739 | 530,012 |
← NewerPage 21 of 21 · 1,218 trading days
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.