Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.140	27.730	26.890	27.250	27.250	8,313,460
2026-04-23	27.000	27.980	26.780	27.480	27.480	11,238,440
2026-04-22	26.800	27.290	26.610	27.250	27.250	5,154,117
2026-04-21	26.750	27.210	26.540	26.920	26.920	3,641,497
2026-04-20	26.620	27.090	26.610	26.900	26.900	4,033,167
2026-04-17	26.620	26.950	26.260	26.800	26.800	5,274,526
2026-04-16	26.350	27.000	26.260	26.840	26.840	6,725,810
2026-04-15	26.640	26.800	25.980	26.060	26.060	4,834,000
2026-04-14	26.480	26.880	26.110	26.640	26.640	6,740,300
2026-04-13	25.850	27.200	25.620	26.530	26.530	8,809,092
2026-04-10	25.920	26.350	25.800	25.850	25.850	3,447,087
2026-04-09	26.000	26.000	25.530	25.650	25.650	3,466,887
2026-04-08	25.940	26.380	25.610	26.350	26.350	4,625,767
2026-04-07	25.020	25.280	24.830	25.020	25.020	2,830,820
2026-04-03	25.800	25.850	24.910	24.990	24.990	3,609,980
2026-04-02	25.800	26.780	25.360	25.530	25.530	6,609,284
2026-04-01	25.800	25.960	25.530	25.770	25.770	4,429,640
2026-03-31	26.350	26.460	25.090	25.150	25.150	7,008,280
2026-03-30	25.720	26.380	25.530	26.360	26.360	3,340,280
2026-03-27	25.790	26.320	25.450	26.180	26.180	3,248,330
2026-03-26	26.580	26.700	25.800	26.050	26.050	3,106,411
2026-03-25	26.530	26.850	26.430	26.600	26.600	3,409,350
2026-03-24	26.420	26.500	25.600	26.430	26.430	4,356,941
2026-03-23	26.800	27.290	25.670	25.920	25.920	6,171,300
2026-03-20	29.000	29.430	27.670	27.690	27.690	4,937,460
2026-03-19	28.710	29.460	28.710	28.850	28.850	3,709,200
2026-03-18	29.560	29.800	29.100	29.610	29.610	4,996,800
2026-03-17	30.090	30.770	29.450	29.450	29.450	8,701,485
2026-03-16	29.120	29.700	28.890	29.680	29.680	3,994,610
2026-03-13	29.020	30.080	28.860	29.410	29.410	5,809,080
2026-03-12	29.940	30.000	29.130	29.410	29.410	6,780,220
2026-03-11	30.760	31.050	29.820	29.950	29.950	7,351,800
2026-03-10	31.000	31.390	30.890	31.240	31.240	3,935,696
2026-03-09	29.710	30.600	29.510	30.510	30.510	5,648,700
2026-03-06	31.110	31.350	30.760	30.790	30.790	5,061,598
2026-03-05	31.160	32.200	31.000	31.440	31.440	7,756,499
2026-03-04	30.110	30.760	30.030	30.400	30.400	5,328,949
2026-03-03	32.010	32.870	30.500	30.580	30.580	8,471,800
2026-03-02	32.660	33.350	31.910	32.040	32.040	9,559,600
2026-02-27	33.670	34.390	33.310	33.960	33.960	7,115,721
2026-02-26	33.900	34.440	33.540	34.070	34.070	8,253,540
2026-02-25	34.520	35.000	34.010	34.210	34.210	10,095,690
2026-02-24	35.430	35.950	34.270	34.330	34.330	15,165,080
2026-02-13	32.740	34.580	32.480	34.020	34.020	15,931,510
2026-02-12	32.410	32.790	32.280	32.620	32.620	4,594,940
2026-02-11	33.150	33.310	32.440	32.460	32.460	5,355,100
2026-02-10	33.020	33.290	32.640	32.650	32.650	5,065,280
2026-02-09	32.810	33.480	32.550	33.300	33.300	8,029,000
2026-02-06	31.600	32.900	31.450	32.260	32.260	6,662,520
2026-02-05	32.500	33.050	32.150	32.270	32.270	6,732,520
2026-02-04	32.100	32.950	31.980	32.440	32.440	6,260,400
2026-02-03	31.570	32.410	31.540	32.390	32.390	7,074,700
2026-02-02	31.300	32.020	31.020	31.140	31.140	6,029,900
2026-01-30	31.380	31.850	31.010	31.610	31.610	6,888,020
2026-01-29	31.600	32.690	31.030	31.550	31.550	9,197,420
2026-01-28	33.000	33.330	31.900	32.010	32.010	10,113,100
2026-01-27	32.800	33.510	32.200	33.450	33.450	10,803,630
2026-01-26	35.670	35.880	32.530	33.200	33.200	21,112,859
2026-01-23	34.800	36.500	34.540	36.420	36.420	19,149,490
2026-01-22	34.880	35.000	33.950	34.180	34.180	10,955,390

← NewerPage 3 of 5 · 242 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.