Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	30.750	31.200	30.000	30.010	30.010	5,137,365
2025-01-22	30.350	30.990	29.870	30.270	30.270	5,583,300
2025-01-21	31.840	31.890	30.880	31.190	31.190	4,418,180
2025-01-20	32.500	32.510	31.330	31.560	31.560	4,335,344
2025-01-17	32.050	32.230	31.340	31.560	31.560	4,087,100
2025-01-16	32.050	32.560	31.750	31.900	31.900	5,499,180
2025-01-15	32.000	32.310	31.720	31.770	31.770	4,985,940
2025-01-14	30.450	32.000	30.450	31.990	31.990	7,734,700
2025-01-13	29.990	30.880	29.020	30.400	30.400	6,098,606
2025-01-10	30.700	32.120	30.480	30.600	30.600	10,609,360
2025-01-09	29.800	30.590	29.790	30.320	30.320	4,920,020
2025-01-08	30.180	30.500	28.910	30.160	30.160	6,038,840
2025-01-07	29.530	30.200	29.430	30.190	30.190	5,269,243
2025-01-06	30.370	30.740	28.800	29.360	29.360	5,817,700
2025-01-03	32.850	33.260	30.300	30.400	30.400	8,026,320
2025-01-02	33.520	33.990	32.310	32.560	32.560	8,409,800
2024-12-31	34.950	36.900	33.780	34.350	34.350	10,771,620
2024-12-30	35.100	35.320	33.920	34.480	34.480	6,551,500
2024-12-27	35.320	36.480	35.120	35.490	35.490	7,748,472
2024-12-26	35.000	36.400	34.930	35.310	35.310	7,901,298
2024-12-25	36.450	37.150	34.470	35.150	35.150	11,329,530
2024-12-24	36.840	37.150	35.370	36.830	36.830	8,919,139
2024-12-23	38.010	38.450	36.050	36.120	36.120	9,698,363
2024-12-20	37.000	38.000	36.610	37.800	37.800	10,597,590
2024-12-19	36.180	37.160	35.580	37.080	37.080	15,307,550
2024-12-18	37.100	38.920	36.210	38.060	38.060	19,459,980
2024-12-17	36.470	37.470	35.380	35.400	35.400	9,569,800
2024-12-16	37.400	37.650	36.140	36.470	36.470	9,959,742
2024-12-13	37.970	39.110	37.500	37.550	37.550	10,814,300
2024-12-12	39.400	39.800	37.820	38.690	38.690	15,036,720
2024-12-11	39.780	41.250	39.000	40.190	40.190	18,280,480
2024-12-10	41.000	41.550	39.010	39.200	39.200	23,456,539
2024-12-09	37.800	43.130	37.410	40.180	40.180	30,402,910
2024-12-06	39.850	40.510	37.700	37.780	37.780	20,591,539
2024-12-05	36.130	38.800	36.000	38.490	38.490	18,874,650
2024-12-04	36.900	37.500	35.800	35.990	35.990	9,507,340
2024-12-03	36.680	37.500	35.900	36.960	36.960	11,403,640
2024-12-02	35.460	37.800	35.180	36.680	36.680	14,032,320
2024-11-29	34.080	35.600	34.080	35.130	35.130	9,920,805
2024-11-28	34.500	35.720	34.060	34.350	34.350	9,789,738
2024-11-27	35.900	36.660	32.690	34.810	34.810	10,670,370
2024-11-26	33.920	36.020	33.920	34.450	34.450	10,273,170
2024-11-25	34.270	34.830	32.990	33.940	33.940	7,024,600
2024-11-22	36.800	37.000	34.300	34.300	34.300	8,999,998
2024-11-21	35.810	37.580	35.750	36.970	36.970	9,829,940
2024-11-20	35.350	37.080	35.200	36.250	36.250	9,090,180
2024-11-19	34.500	35.860	34.000	35.860	35.860	9,412,941
2024-11-18	35.410	35.990	33.250	33.760	33.760	8,788,068
2024-11-15	37.180	37.900	35.160	35.160	35.160	10,478,940
2024-11-14	39.170	40.150	37.500	37.500	37.500	10,686,240
2024-11-13	38.770	39.660	37.560	39.550	39.550	12,125,000
2024-11-12	40.000	40.720	38.510	38.900	38.900	16,757,000
2024-11-11	38.280	39.700	37.620	39.670	39.670	14,250,240
2024-11-08	38.640	39.770	38.570	38.620	38.620	13,509,580
2024-11-07	37.990	38.790	37.250	38.490	38.490	12,678,560
2024-11-06	38.380	39.880	37.900	38.430	38.430	17,437,250
2024-11-05	36.840	38.890	36.450	37.890	37.890	12,694,980
2024-11-04	35.280	36.820	35.030	36.800	36.800	9,450,300
2024-11-01	39.030	39.680	35.400	35.460	35.460	18,951,020
2024-10-31	38.730	40.900	38.400	39.770	39.770	18,071,600

← NewerPage 8 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.