Vanjee Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.330	20.600	18.400	20.570	20.570	6,751,677
2026-10-22	20.220	20.500	19.710	19.730	19.730	4,664,300
2026-10-21	20.900	21.350	20.360	20.460	20.460	5,099,200
2026-10-20	20.480	21.440	20.390	20.990	20.990	6,461,000
2026-10-19	19.570	20.720	19.320	20.570	20.570	6,079,922
2026-10-16	20.270	20.850	19.760	19.840	19.840	7,934,957
2026-10-15	19.980	20.590	19.750	19.900	19.900	4,220,700
2026-10-14	19.970	20.770	19.820	20.380	20.380	5,519,933
2026-10-13	19.610	20.290	19.280	20.110	20.110	2,984,000
2026-10-12	20.200	20.200	19.690	19.940	19.940	1,843,300
2026-10-09	19.750	20.210	19.100	20.190	20.190	3,393,880
2026-10-08	20.080	20.480	19.720	19.900	19.900	2,379,378
2026-09-30	20.230	20.420	20.050	20.080	20.080	2,576,756
2026-09-29	19.990	20.310	19.550	20.150	20.150	3,191,729
2026-09-28	20.030	20.290	19.500	19.660	19.660	2,620,766
2026-09-24	20.120	20.500	20.010	20.030	20.030	2,272,503
2026-09-23	20.700	20.830	20.170	20.210	20.210	3,674,122
2026-09-22	20.850	21.110	20.770	20.840	20.840	3,493,300
2026-09-21	20.610	20.850	20.500	20.800	20.800	2,850,700
2026-09-18	20.660	20.950	20.510	20.600	20.600	3,085,500
2026-09-17	20.340	20.620	20.190	20.500	20.500	2,828,620
2026-09-16	20.430	20.650	20.020	20.420	20.420	2,976,600
2026-09-15	20.900	21.000	20.410	20.420	20.420	3,293,100
2026-09-14	21.270	21.370	20.850	20.960	20.960	4,425,200
2026-09-11	21.430	21.800	20.540	21.400	21.400	6,366,027
2026-09-10	21.120	22.010	20.630	21.680	21.680	7,736,275
2026-09-09	21.470	21.660	20.850	21.060	21.060	3,562,332
2026-09-08	21.620	21.800	21.410	21.520	21.520	3,984,500
2026-09-07	21.600	21.970	21.600	21.810	21.810	5,801,001
2026-09-04	22.960	23.290	22.000	22.070	22.070	9,467,500
2026-09-03	22.540	23.050	22.480	22.660	22.660	7,110,538
2026-09-02	22.120	22.640	21.990	22.530	22.530	7,457,378
2026-09-01	21.780	22.890	21.640	22.830	22.830	12,065,155
2026-08-31	21.150	21.880	20.810	21.810	21.810	7,003,259
2026-08-28	21.150	21.400	20.930	21.240	21.240	4,944,338
2026-08-27	20.870	21.330	20.740	21.150	21.150	6,418,400
2026-08-26	20.520	21.960	20.520	21.290	21.290	8,591,876
2026-08-25	19.700	21.150	19.470	20.620	20.620	7,217,235
2026-08-24	20.560	21.350	19.810	20.000	20.000	5,643,000
2026-08-21	20.160	20.390	19.980	20.220	20.220	3,342,352
2026-08-20	20.540	20.610	20.010	20.150	20.150	4,338,300
2026-08-19	21.620	21.620	20.230	20.320	20.320	7,874,600
2026-08-18	22.000	22.200	21.550	21.840	21.840	5,969,315
2026-08-17	21.560	21.970	21.290	21.950	21.950	6,032,925
2026-08-14	21.430	22.020	21.200	21.840	21.840	7,811,162
2026-08-13	22.300	22.510	21.420	21.510	21.510	11,128,883
2026-08-12	22.130	22.740	21.880	22.550	22.550	11,029,161
2026-08-11	22.090	22.890	21.710	22.840	22.840	15,245,858
2026-08-10	22.530	22.600	21.940	22.230	22.230	10,114,309
2026-08-07	23.050	23.290	21.900	22.580	22.580	17,903,107
2026-08-06	24.000	24.680	23.170	23.600	23.600	24,427,152
2026-08-05	23.000	24.880	23.000	24.880	24.880	21,817,314
2026-08-04	20.350	20.850	20.280	20.730	20.730	3,968,700
2026-08-03	20.000	20.380	20.000	20.260	20.260	4,127,180
2026-07-31	19.730	20.710	19.730	20.170	20.170	5,821,680
2026-07-30	19.970	20.960	19.710	19.900	19.900	6,105,720
2026-07-29	19.590	20.150	19.470	20.100	20.100	4,363,800
2026-07-28	19.160	20.190	18.910	19.690	19.690	4,384,500
2026-07-27	18.450	19.340	18.400	19.220	19.220	3,283,793
2026-07-24	18.600	18.910	18.400	18.630	18.630	2,678,200

Page 1 of 5 · 243 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.