Vanjee Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 34.000 | 34.830 | 33.060 | 33.840 | 33.840 | 14,385,340 |
| 2026-01-20 | 34.740 | 36.250 | 34.050 | 35.000 | 35.000 | 16,281,800 |
| 2026-01-19 | 36.400 | 36.500 | 34.300 | 34.570 | 34.570 | 20,295,939 |
| 2026-01-16 | 36.160 | 38.550 | 35.870 | 37.660 | 37.660 | 23,399,680 |
| 2026-01-15 | 38.000 | 41.000 | 36.830 | 36.920 | 36.920 | 33,531,352 |
| 2026-01-14 | 35.700 | 38.180 | 35.530 | 36.860 | 36.860 | 28,124,350 |
| 2026-01-13 | 38.500 | 41.500 | 35.540 | 36.800 | 36.800 | 36,650,770 |
| 2026-01-12 | 35.820 | 38.070 | 35.630 | 38.000 | 38.000 | 27,294,250 |
| 2026-01-09 | 35.400 | 36.990 | 35.400 | 35.840 | 35.840 | 22,202,010 |
| 2026-01-08 | 35.010 | 37.210 | 34.910 | 36.450 | 36.450 | 29,389,939 |
| 2026-01-07 | 38.090 | 39.400 | 35.700 | 35.860 | 35.860 | 44,044,578 |
| 2026-01-06 | 31.980 | 37.660 | 31.910 | 37.660 | 37.660 | 39,217,246 |
| 2026-01-05 | 30.880 | 31.760 | 30.400 | 31.380 | 31.380 | 19,040,660 |
| 2025-12-31 | 30.280 | 31.000 | 29.470 | 30.360 | 30.360 | 17,472,240 |
| 2025-12-30 | 29.930 | 30.790 | 28.960 | 30.220 | 30.220 | 18,724,891 |
| 2025-12-29 | 31.500 | 31.750 | 29.600 | 30.650 | 30.650 | 21,234,000 |
| 2025-12-26 | 30.880 | 33.000 | 30.730 | 32.300 | 32.300 | 26,443,619 |
| 2025-12-25 | 30.840 | 32.680 | 30.500 | 31.550 | 31.550 | 28,758,789 |
| 2025-12-24 | 31.700 | 34.260 | 31.700 | 32.070 | 32.070 | 32,860,480 |
| 2025-12-23 | 31.450 | 33.480 | 30.300 | 30.690 | 30.690 | 30,984,320 |
| 2025-12-22 | 32.070 | 35.350 | 31.090 | 32.620 | 32.620 | 38,176,441 |
| 2025-12-19 | 28.030 | 31.560 | 28.030 | 30.200 | 30.200 | 33,682,680 |
| 2025-12-18 | 27.810 | 30.000 | 27.510 | 28.500 | 28.500 | 28,128,971 |
| 2025-12-17 | 28.070 | 30.120 | 27.010 | 29.260 | 29.260 | 40,091,922 |
| 2025-12-16 | 26.910 | 28.060 | 26.510 | 28.060 | 28.060 | 21,229,480 |
| 2025-12-15 | 23.380 | 23.830 | 23.150 | 23.380 | 23.380 | 1,724,749 |
| 2025-12-12 | 23.680 | 24.070 | 23.510 | 23.620 | 23.620 | 1,780,560 |
| 2025-12-11 | 24.200 | 24.320 | 23.730 | 23.730 | 23.730 | 2,042,680 |
| 2025-12-10 | 24.480 | 24.500 | 24.030 | 24.200 | 24.200 | 2,045,160 |
| 2025-12-09 | 24.620 | 24.910 | 24.490 | 24.490 | 24.490 | 1,831,900 |
| 2025-12-08 | 24.430 | 24.970 | 24.430 | 24.750 | 24.750 | 2,658,015 |
| 2025-12-05 | 23.950 | 24.570 | 23.710 | 24.490 | 24.490 | 2,393,700 |
| 2025-12-04 | 24.360 | 24.610 | 23.690 | 23.920 | 23.920 | 2,263,880 |
| 2025-12-03 | 25.070 | 25.250 | 24.190 | 24.350 | 24.350 | 3,010,020 |
| 2025-12-02 | 25.250 | 25.290 | 24.870 | 24.960 | 24.960 | 1,761,000 |
| 2025-12-01 | 25.030 | 25.370 | 25.000 | 25.320 | 25.320 | 1,989,680 |
| 2025-11-28 | 25.030 | 25.180 | 24.830 | 25.120 | 25.120 | 1,400,360 |
| 2025-11-27 | 24.930 | 25.220 | 24.760 | 25.020 | 25.020 | 1,829,660 |
| 2025-11-26 | 25.430 | 25.650 | 24.980 | 24.980 | 24.980 | 2,330,554 |
| 2025-11-25 | 25.320 | 25.600 | 25.120 | 25.440 | 25.440 | 2,618,560 |
| 2025-11-24 | 24.500 | 25.250 | 24.310 | 25.120 | 25.120 | 2,979,386 |
| 2025-11-21 | 24.900 | 25.410 | 24.280 | 24.280 | 24.280 | 3,331,454 |
| 2025-11-20 | 25.060 | 25.470 | 24.740 | 25.160 | 25.160 | 2,471,700 |
| 2025-11-19 | 25.620 | 25.680 | 25.020 | 25.040 | 25.040 | 2,347,300 |
| 2025-11-18 | 25.780 | 25.820 | 25.510 | 25.730 | 25.730 | 1,783,700 |
| 2025-11-17 | 25.570 | 25.840 | 25.560 | 25.790 | 25.790 | 2,109,560 |
| 2025-11-14 | 25.500 | 26.000 | 25.500 | 25.690 | 25.690 | 2,082,141 |
| 2025-11-13 | 25.450 | 25.930 | 25.280 | 25.740 | 25.740 | 2,118,580 |
| 2025-11-12 | 25.680 | 25.860 | 25.300 | 25.450 | 25.450 | 1,646,300 |
| 2025-11-11 | 25.840 | 25.910 | 25.570 | 25.700 | 25.700 | 2,051,000 |
| 2025-11-10 | 25.820 | 26.150 | 25.660 | 25.850 | 25.850 | 1,797,980 |
| 2025-11-07 | 25.930 | 26.250 | 25.630 | 25.770 | 25.770 | 2,637,280 |
| 2025-11-06 | 26.200 | 26.290 | 25.890 | 26.110 | 26.110 | 3,087,600 |
| 2025-11-05 | 25.330 | 26.250 | 25.110 | 26.200 | 26.200 | 4,064,900 |
| 2025-11-04 | 25.940 | 26.050 | 25.430 | 25.670 | 25.670 | 2,864,000 |
| 2025-11-03 | 25.630 | 26.150 | 25.490 | 26.110 | 26.110 | 3,802,100 |
| 2025-10-31 | 25.140 | 25.750 | 25.140 | 25.630 | 25.630 | 3,723,820 |
| 2025-10-30 | 25.320 | 26.240 | 25.110 | 25.160 | 25.160 | 4,280,580 |
| 2025-10-29 | 25.420 | 25.420 | 25.000 | 25.320 | 25.320 | 2,846,820 |
| 2025-10-28 | 25.310 | 25.730 | 25.150 | 25.440 | 25.440 | 2,481,346 |
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.