VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.050	11.050	10.800	10.900	10.773	4,280,200
2024-07-26	10.620	10.960	10.600	10.960	10.832	5,648,397
2024-07-25	10.460	10.790	10.330	10.620	10.496	5,573,190
2024-07-24	10.820	10.950	10.510	10.510	10.388	6,723,100
2024-07-23	11.240	11.380	10.910	10.920	10.793	7,409,934
2024-07-22	11.300	11.390	11.000	11.310	11.178	7,815,195
2024-07-19	11.300	11.440	10.940	11.230	11.099	10,656,034
2024-07-18	11.650	11.650	11.070	11.430	11.297	6,052,400
2024-07-17	12.170	12.250	11.650	11.720	11.584	4,804,946
2024-07-16	12.100	12.190	11.900	12.000	11.860	4,404,648
2024-07-15	12.540	12.540	12.050	12.130	11.989	4,525,400
2024-07-12	12.370	12.690	12.330	12.560	12.414	5,467,407
2024-07-11	12.160	12.540	12.160	12.470	12.325	5,822,047
2024-07-10	11.810	12.190	11.700	11.990	11.850	6,292,865
2024-07-09	11.520	11.850	11.190	11.830	11.692	6,667,060
2024-07-08	11.650	11.830	11.400	11.510	11.376	5,295,844
2024-07-05	11.810	11.940	11.490	11.810	11.673	6,624,046
2024-07-04	12.200	12.550	11.700	11.810	11.673	8,184,346
2024-07-03	12.270	12.580	11.880	11.950	11.811	7,457,621
2024-07-02	12.310	12.400	11.980	12.070	11.929	6,825,254
2024-07-01	12.380	12.420	11.950	12.170	12.028	9,106,127
2024-06-28	12.270	12.690	12.180	12.380	12.236	8,927,668
2024-06-27	13.090	13.250	12.130	12.210	12.068	14,023,010
2024-06-26	12.530	13.160	12.350	13.100	12.947	3,836,000
2024-06-25	12.290	12.910	12.280	12.540	12.394	4,521,163
2024-06-24	13.040	13.040	12.250	12.290	12.147	4,820,290
2024-06-21	13.210	13.310	12.670	13.100	12.947	3,142,918
2024-06-20	13.660	13.670	13.030	13.090	12.938	3,276,863
2024-06-19	13.770	13.880	13.620	13.660	13.501	2,600,800
2024-06-18	13.310	13.920	13.250	13.760	13.600	4,205,900
2024-06-17	13.260	13.600	13.210	13.280	13.125	3,754,400
2024-06-14	13.600	13.600	13.280	13.410	13.254	3,233,763
2024-06-13	13.790	13.850	13.490	13.610	13.452	4,481,700
2024-06-12	13.260	13.750	13.160	13.670	13.511	4,673,863
2024-06-11	12.970	13.310	12.510	13.260	13.106	5,020,200
2024-06-07	12.580	13.140	12.580	13.100	12.947	5,234,100
2024-06-06	13.280	13.470	12.250	12.440	12.276	4,918,957
2024-06-05	13.360	13.510	13.030	13.230	13.055	4,192,000
2024-06-04	13.800	13.990	13.100	13.380	13.203	5,340,917
2024-06-03	14.240	14.460	13.700	13.860	13.677	4,269,900
2024-05-31	14.200	14.450	14.100	14.310	14.121	4,014,800
2024-05-30	14.080	14.320	13.940	14.100	13.914	3,280,500
2024-05-29	13.740	14.170	13.720	14.070	13.884	3,249,600
2024-05-28	14.000	14.170	13.750	13.860	13.677	2,505,400
2024-05-27	13.910	14.080	13.620	14.020	13.835	3,465,700
2024-05-24	14.180	14.350	13.820	13.890	13.706	4,403,000
2024-05-23	14.390	14.420	14.060	14.110	13.923	3,558,900
2024-05-22	14.350	14.620	14.300	14.500	14.308	2,778,000
2024-05-21	14.600	14.700	14.230	14.350	14.160	3,281,400
2024-05-20	14.400	14.720	14.320	14.610	14.417	4,936,700
2024-05-17	14.540	14.600	14.110	14.320	14.131	4,113,300
2024-05-16	14.340	14.680	14.220	14.250	14.062	4,965,800
2024-05-15	14.310	14.770	14.120	14.330	14.141	3,925,000
2024-05-14	14.500	14.680	14.240	14.300	14.111	3,612,400
2024-05-13	14.300	14.750	13.950	14.420	14.229	5,557,687
2024-05-10	14.910	14.910	14.350	14.400	14.210	6,754,787
2024-05-09	14.960	15.280	14.820	14.880	14.683	6,539,511
2024-05-08	14.700	15.690	14.660	15.050	14.851	10,549,100
2024-05-07	15.390	15.420	14.660	14.870	14.673	8,623,887
2024-05-06	14.330	15.400	14.330	15.250	15.048	13,429,687

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0600 CNY
2025-11-07	0.0300 CNY
2025-06-09	0.0300 CNY
2024-09-13	0.0300 CNY
2024-06-07	0.0198 CNY
2023-06-02	0.0600 CNY
2022-07-01	0.0400 CNY
2021-05-28	0.0300 CNY
2020-05-22	0.0400 CNY
2019-06-03	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.