Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.930	28.330	27.730	27.940	27.940	3,750,614
2025-07-24	27.290	27.740	27.290	27.650	27.650	2,917,980
2025-07-23	27.400	27.560	27.110	27.290	27.290	2,921,500
2025-07-22	27.730	27.770	27.370	27.400	27.400	3,288,720
2025-07-21	27.600	27.880	27.500	27.730	27.730	2,988,534
2025-07-18	27.780	27.960	27.440	27.640	27.640	2,983,599
2025-07-17	27.280	27.800	27.150	27.790	27.790	4,044,102
2025-07-16	27.300	27.570	27.060	27.280	27.280	3,520,723
2025-07-15	27.290	27.430	26.810	27.050	27.050	2,800,200
2025-07-14	27.110	27.490	26.850	27.390	27.390	3,265,818
2025-07-11	26.840	27.230	26.630	27.110	27.110	3,031,376
2025-07-10	26.900	27.370	26.750	26.920	26.920	3,159,524
2025-07-09	27.120	27.250	26.860	27.000	27.000	2,553,874
2025-07-08	26.790	27.150	26.580	27.110	27.110	2,484,074
2025-07-07	26.800	26.890	26.600	26.700	26.700	2,203,640
2025-07-04	27.060	27.420	26.650	26.940	26.940	3,123,500
2025-07-03	27.040	27.200	26.960	27.070	27.070	1,992,460
2025-07-02	27.300	27.430	26.800	27.030	27.030	2,898,700
2025-07-01	27.840	27.850	27.140	27.440	27.440	4,467,980
2025-06-30	27.800	28.170	27.700	27.840	27.840	4,434,700
2025-06-27	28.990	29.150	27.760	27.800	27.800	6,239,680
2025-06-26	27.940	28.180	27.640	27.690	27.690	4,758,760
2025-06-25	27.580	28.170	27.390	28.130	28.130	7,157,600
2025-06-24	27.660	28.120	27.400	27.560	27.560	7,973,660
2025-06-23	25.830	26.500	25.790	26.430	26.430	2,744,080
2025-06-20	26.530	26.720	26.080	26.140	26.140	2,529,780
2025-06-19	26.990	27.300	26.500	26.520	26.520	3,230,200
2025-06-18	27.200	27.220	26.790	27.080	27.080	2,463,023
2025-06-17	27.140	27.430	26.900	27.280	27.280	3,012,289
2025-06-16	27.200	27.540	26.790	27.140	27.140	2,864,000
2025-06-13	28.200	28.220	26.770	27.130	27.130	7,285,800
2025-06-12	27.770	28.610	27.500	28.340	28.340	5,913,897
2025-06-11	27.530	28.190	27.530	27.810	27.810	4,058,900
2025-06-10	28.280	28.430	27.160	27.470	27.470	5,497,847
2025-06-09	28.110	28.450	28.030	28.280	28.280	4,229,460
2025-06-06	28.630	28.720	27.870	28.090	28.090	4,645,300
2025-06-05	28.450	28.670	28.010	28.590	28.590	5,630,800
2025-06-04	28.980	28.980	28.210	28.330	28.330	5,586,713
2025-06-03	29.240	29.670	28.550	28.630	28.630	8,579,550
2025-05-30	30.970	31.010	29.700	29.760	29.760	9,909,280
2025-05-29	29.520	31.180	29.520	31.050	31.050	16,386,850
2025-05-28	28.250	30.900	28.250	29.600	29.600	17,972,840
2025-05-27	27.480	28.260	27.130	27.940	27.940	5,665,300
2025-05-26	26.580	28.100	26.580	27.480	27.480	4,957,900
2025-05-23	27.580	27.780	26.880	26.900	26.900	4,367,500
2025-05-22	27.990	28.490	27.500	27.570	27.570	5,362,160
2025-05-21	28.310	28.650	27.850	28.170	28.170	7,337,980
2025-05-20	28.880	29.190	28.040	28.580	28.580	11,835,480
2025-05-19	29.500	30.380	28.450	29.030	29.030	16,968,020
2025-05-16	27.290	29.500	26.950	28.810	28.810	17,064,930
2025-05-15	27.120	27.120	26.440	26.530	26.530	2,450,000
2025-05-14	27.250	27.500	26.900	27.120	27.120	2,906,000
2025-05-13	28.010	28.100	27.160	27.270	27.270	3,298,780
2025-05-12	27.200	27.480	27.110	27.480	27.480	3,055,700
2025-05-09	27.730	27.800	26.720	26.900	26.900	3,146,800
2025-05-08	26.850	27.500	26.840	27.490	27.490	3,620,700
2025-05-07	27.400	27.750	26.810	27.030	27.030	5,506,080
2025-05-06	26.900	27.000	26.500	26.970	26.970	5,593,800
2025-04-30	25.920	26.590	25.730	26.500	26.500	4,872,115
2025-04-29	25.710	25.910	25.420	25.490	25.490	3,088,500

← NewerPage 6 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.