Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.000	26.110	25.620	25.690	25.690	2,748,600
2025-04-25	26.080	26.440	25.860	25.880	25.880	3,923,580
2025-04-24	25.840	26.500	25.780	26.200	26.200	5,918,860
2025-04-23	26.100	26.200	25.550	26.000	26.000	4,411,800
2025-04-22	25.610	25.970	25.360	25.650	25.650	3,578,300
2025-04-21	24.850	25.750	24.730	25.560	25.560	3,970,620
2025-04-18	24.850	25.000	24.400	24.850	24.850	2,437,272
2025-04-17	24.690	25.180	24.500	24.850	24.850	3,132,377
2025-04-16	25.080	25.250	24.190	24.700	24.700	3,508,413
2025-04-15	25.580	25.680	25.080	25.260	25.260	2,657,252
2025-04-14	25.800	26.030	25.440	25.480	25.480	4,305,400
2025-04-11	25.300	25.640	24.890	25.400	25.400	5,053,305
2025-04-10	25.200	26.050	25.200	25.280	25.280	6,422,465
2025-04-09	24.000	24.970	21.640	24.680	24.680	7,431,687
2025-04-08	23.200	24.800	23.200	24.400	24.400	6,387,034
2025-04-07	26.500	27.050	23.720	23.720	23.720	7,940,480
2025-04-03	29.550	30.300	29.360	29.650	29.650	5,397,113
2025-04-02	31.330	31.980	30.450	30.490	30.490	8,904,605
2025-04-01	29.810	29.930	29.570	29.650	29.650	2,461,700
2025-03-31	29.500	29.950	29.180	29.580	29.580	2,984,176
2025-03-28	30.150	30.490	29.680	29.710	29.710	3,066,900
2025-03-27	30.510	30.780	30.240	30.310	30.310	3,165,660
2025-03-26	30.100	31.290	30.080	30.850	30.850	4,788,480
2025-03-25	30.690	30.870	29.870	30.080	30.080	3,239,832
2025-03-24	31.110	31.210	29.680	30.800	30.800	5,164,080
2025-03-21	32.070	32.190	30.850	31.120	31.120	5,923,312
2025-03-20	32.430	32.950	32.130	32.300	32.300	3,204,100
2025-03-19	33.000	33.170	32.560	32.600	32.600	4,354,617
2025-03-18	33.300	33.630	33.040	33.320	33.320	5,173,598
2025-03-17	33.400	33.400	32.810	32.940	32.940	4,716,882
2025-03-14	32.500	33.160	32.100	33.160	33.160	6,886,610
2025-03-13	33.740	33.980	32.010	32.810	32.810	11,129,060
2025-03-12	36.600	36.600	34.080	34.170	34.170	17,381,400
2025-03-11	32.720	33.180	32.390	33.000	33.000	3,797,693
2025-03-10	33.420	33.660	32.720	33.220	33.220	4,957,500
2025-03-07	34.330	34.650	33.410	33.750	33.750	5,449,300
2025-03-06	33.660	34.750	33.400	34.330	34.330	8,058,200
2025-03-05	33.080	33.400	32.630	33.170	33.170	4,620,305
2025-03-04	32.010	33.200	32.010	33.070	33.070	4,520,500
2025-03-03	32.900	33.580	32.350	32.520	32.520	7,474,500
2025-02-28	34.130	34.430	31.900	32.010	32.010	9,844,740
2025-02-27	35.900	36.360	33.980	34.620	34.620	10,005,120
2025-02-26	35.900	36.000	35.350	35.790	35.790	9,199,400
2025-02-25	34.980	36.910	34.900	36.310	36.310	15,289,670
2025-02-24	35.020	36.010	34.570	35.250	35.250	8,815,596
2025-02-21	34.860	35.500	34.680	35.360	35.360	8,818,156
2025-02-20	35.560	35.770	34.650	35.040	35.040	7,654,590
2025-02-19	34.790	35.460	34.520	35.100	35.100	8,014,240
2025-02-18	35.410	35.650	34.450	34.530	34.530	10,459,910
2025-02-17	36.220	36.760	35.060	35.750	35.750	17,458,301
2025-02-14	36.500	38.370	36.010	37.520	37.520	20,608,221
2025-02-13	36.300	37.820	36.000	36.350	36.350	18,633,180
2025-02-12	34.690	36.900	34.590	36.490	36.490	15,003,910
2025-02-11	35.510	35.790	34.920	35.060	35.060	11,197,500
2025-02-10	34.810	36.480	34.150	36.230	36.230	15,361,840
2025-02-07	35.240	35.540	33.730	34.560	34.560	15,663,100
2025-02-06	31.500	34.500	31.040	34.500	34.500	11,464,000
2025-02-05	30.440	31.480	30.280	31.390	31.390	5,769,480
2025-01-27	31.090	31.090	29.790	29.820	29.820	3,572,149
2025-01-24	30.010	30.790	29.840	30.670	30.670	4,253,250

← NewerPage 7 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.