Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	37.720	39.740	37.150	39.120	39.120	15,301,630
2024-10-29	38.470	40.570	38.100	38.700	38.700	22,924,340
2024-10-28	37.740	38.960	37.520	38.320	38.320	12,934,000
2024-10-25	38.470	39.420	37.960	38.370	38.370	16,609,260
2024-10-24	41.600	41.600	38.100	38.610	38.610	22,581,520
2024-10-23	39.970	46.000	39.500	42.270	42.270	30,163,240
2024-10-22	42.060	43.070	39.760	40.400	40.400	25,836,520
2024-10-21	40.420	43.990	40.020	42.050	42.050	31,007,369
2024-10-18	36.840	41.900	36.510	39.890	39.890	33,182,379
2024-10-17	37.630	38.750	36.990	37.210	37.210	20,704,000
2024-10-16	35.100	38.510	35.060	37.150	37.150	17,279,430
2024-10-15	36.650	39.200	36.000	36.130	36.130	23,417,080
2024-10-14	32.510	37.000	32.500	36.460	36.460	20,397,180
2024-10-11	35.500	36.180	32.500	33.260	33.260	14,172,960
2024-10-10	38.030	39.100	34.560	35.680	35.680	16,018,870
2024-10-09	40.960	41.000	36.280	36.400	36.400	25,644,971
2024-10-08	43.980	44.400	38.000	44.400	44.400	33,170,719
2024-09-30	33.860	37.500	32.450	37.000	37.000	25,217,680
2024-09-27	29.900	31.960	29.900	31.850	31.850	18,788,580
2024-09-26	28.500	29.900	28.300	29.830	29.830	13,787,000
2024-09-25	28.500	29.590	28.500	28.750	28.750	13,883,900
2024-09-24	26.880	28.950	26.700	28.620	28.620	18,204,020
2024-09-23	26.250	27.490	26.150	27.020	27.020	12,271,000
2024-09-20	25.800	26.420	25.600	26.120	26.120	7,406,980
2024-09-19	25.740	25.990	25.300	25.730	25.730	5,415,599
2024-09-18	25.660	25.960	24.850	25.410	25.410	5,217,300
2024-09-13	26.150	26.350	25.670	25.680	25.680	5,549,273
2024-09-12	26.990	27.180	26.150	26.160	26.160	6,038,400
2024-09-11	27.120	27.160	26.710	26.790	26.790	6,108,386
2024-09-10	27.110	28.470	26.600	27.310	27.310	11,479,700
2024-09-09	27.740	27.800	26.700	27.110	27.110	9,374,200
2024-09-06	29.200	29.610	27.950	28.020	28.020	10,678,960
2024-09-05	27.750	28.960	27.580	28.750	28.750	12,864,500
2024-09-04	27.570	28.150	27.280	27.520	27.520	5,409,800
2024-09-03	27.750	27.980	27.130	27.960	27.960	6,373,600
2024-09-02	28.370	28.920	27.580	27.590	27.590	8,543,100
2024-08-30	27.190	29.180	27.100	28.410	28.410	11,663,740
2024-08-29	26.670	27.340	26.230	27.200	27.200	6,151,460
2024-08-28	26.860	27.070	26.320	26.470	26.470	4,574,700
2024-08-27	27.470	27.780	26.720	26.860	26.860	5,382,320
2024-08-26	27.410	27.810	27.060	27.430	27.430	5,181,220
2024-08-23	27.850	28.200	27.160	27.590	27.590	6,307,600
2024-08-22	29.000	29.270	27.910	28.070	28.070	9,938,600
2024-08-21	28.300	30.510	27.950	28.940	28.940	16,232,380
2024-08-20	28.280	28.540	27.770	27.880	27.880	5,912,700
2024-08-19	28.180	28.940	27.950	28.280	28.280	8,475,300
2024-08-16	30.350	30.620	29.040	29.040	29.040	11,485,400
2024-08-15	29.970	30.930	29.010	30.610	30.610	13,225,980
2024-08-14	29.690	31.610	29.200	30.580	30.580	16,385,400
2024-08-12	29.380	30.140	28.700	29.500	29.500	6,403,199
2024-08-09	30.220	30.330	29.500	29.550	29.550	6,663,160
2024-08-08	30.640	30.640	29.030	29.670	29.670	8,990,772
2024-08-07	30.060	31.260	29.600	30.710	30.710	10,640,110
2024-08-06	30.730	31.200	29.500	30.050	30.050	9,119,506
2024-08-05	31.390	32.300	30.300	30.340	30.340	12,031,980
2024-08-02	33.890	33.890	32.230	32.270	32.270	16,417,660
2024-08-01	33.330	35.390	33.330	34.580	34.580	22,508,391
2024-07-31	33.800	34.060	31.770	33.600	33.600	23,548,500
2024-07-30	33.310	34.770	33.310	34.120	34.120	20,426,381
2024-07-29	30.540	34.880	30.340	34.180	34.180	25,540,910

← NewerPage 9 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.