Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.750	25.960	25.310	25.440	25.440	4,367,891
2025-10-24	24.870	26.180	24.870	25.780	25.780	6,376,540
2025-10-23	24.490	24.800	24.150	24.790	24.790	2,471,120
2025-10-22	24.520	24.990	24.340	24.490	24.490	2,077,840
2025-10-21	24.410	24.800	24.340	24.590	24.590	2,787,700
2025-10-20	24.990	25.000	24.200	24.410	24.410	3,809,791
2025-10-17	25.600	25.800	24.590	24.590	24.590	8,175,505
2025-10-16	25.390	27.120	25.120	26.180	26.180	10,159,220
2025-10-15	25.290	25.530	24.980	25.420	25.420	3,762,075
2025-10-14	26.080	26.560	25.180	25.340	25.340	4,979,200
2025-10-13	25.630	26.370	25.000	26.050	26.050	4,812,900
2025-10-10	27.900	28.130	26.730	26.820	26.820	5,242,160
2025-10-09	28.370	28.370	27.810	27.880	27.880	4,202,514
2025-09-30	27.990	28.480	27.990	28.050	28.050	3,919,440
2025-09-29	27.370	28.150	27.250	27.980	27.980	4,433,000
2025-09-26	28.700	28.800	27.230	27.300	27.300	6,293,760
2025-09-25	29.010	29.470	28.730	28.820	28.820	4,647,640
2025-09-24	28.490	29.150	28.010	29.070	29.070	5,942,340
2025-09-23	28.640	28.700	27.650	28.380	28.380	6,069,060
2025-09-22	28.560	29.070	28.530	28.760	28.760	4,939,864
2025-09-19	28.950	29.230	28.440	28.540	28.540	7,018,221
2025-09-18	30.190	30.500	28.610	28.970	28.970	12,454,080
2025-09-17	29.050	29.660	28.860	29.320	29.320	7,875,890
2025-09-16	28.660	29.490	28.650	29.490	29.490	12,251,500
2025-09-15	28.000	30.800	28.000	29.020	29.020	16,880,500
2025-09-12	27.180	27.620	27.100	27.240	27.240	3,629,121
2025-09-11	26.650	27.270	26.200	27.250	27.250	3,678,100
2025-09-10	26.920	27.120	26.570	26.610	26.610	2,998,020
2025-09-09	27.590	27.590	26.880	26.920	26.920	3,479,700
2025-09-08	26.960	27.610	26.890	27.600	27.600	3,703,643
2025-09-05	26.250	26.980	26.010	26.960	26.960	4,299,420
2025-09-04	26.930	27.150	25.850	26.120	26.120	4,772,600
2025-09-03	27.810	28.000	26.560	26.790	26.790	5,080,820
2025-09-02	28.850	28.860	27.590	27.880	27.880	6,039,643
2025-09-01	29.070	29.190	28.410	28.850	28.850	6,122,251
2025-08-29	29.620	29.640	28.850	28.900	28.900	6,551,800
2025-08-28	28.880	30.000	28.310	29.620	29.620	9,943,100
2025-08-27	29.150	30.410	29.010	29.010	29.010	12,792,530
2025-08-26	29.690	30.500	29.370	29.500	29.500	15,497,140
2025-08-25	28.790	29.110	28.530	28.720	28.720	6,442,000
2025-08-22	28.540	28.750	28.300	28.700	28.700	5,228,300
2025-08-21	28.760	28.920	28.280	28.540	28.540	4,743,744
2025-08-20	28.360	28.650	28.040	28.650	28.650	5,101,700
2025-08-19	28.210	28.490	28.110	28.370	28.370	5,193,770
2025-08-18	27.690	28.500	27.690	28.210	28.210	6,090,454
2025-08-15	27.450	27.800	27.380	27.690	27.690	3,748,180
2025-08-14	28.150	28.250	27.500	27.530	27.530	4,115,760
2025-08-13	28.210	28.290	27.960	28.150	28.150	3,610,144
2025-08-12	28.270	28.300	27.950	28.190	28.190	2,798,700
2025-08-11	27.790	28.500	27.660	28.270	28.270	3,661,940
2025-08-08	28.160	28.390	27.700	27.710	27.710	3,153,980
2025-08-07	28.200	28.460	28.080	28.200	28.200	3,659,200
2025-08-06	27.860	28.880	27.710	28.320	28.320	5,278,700
2025-08-05	27.700	27.920	27.530	27.880	27.880	2,669,300
2025-08-04	27.330	27.710	27.190	27.680	27.680	2,419,460
2025-08-01	26.940	27.680	26.880	27.570	27.570	3,943,540
2025-07-31	27.500	27.990	26.950	27.010	27.010	4,661,920
2025-07-30	27.910	28.080	27.420	27.670	27.670	3,384,760
2025-07-29	27.700	28.120	27.650	28.100	28.100	3,838,440
2025-07-28	28.340	28.380	27.680	27.820	27.820	3,658,734

← NewerPage 5 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.