VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.670	14.950	14.100	14.280	14.091	14,517,100
2024-04-29	13.880	14.200	13.380	13.950	13.766	13,751,248
2024-04-26	12.700	13.450	12.430	13.180	13.006	11,917,147
2024-04-25	11.820	13.280	11.800	12.670	12.503	12,191,023
2024-04-24	11.810	12.100	11.670	12.000	11.841	5,262,838
2024-04-23	11.280	11.540	11.260	11.420	11.269	3,754,800
2024-04-22	11.380	11.390	10.760	11.150	11.003	3,488,900
2024-04-19	11.330	11.490	11.040	11.370	11.220	4,506,600
2024-04-18	11.810	11.850	11.230	11.330	11.180	5,739,800
2024-04-17	10.350	11.870	10.350	11.820	11.664	8,614,200
2024-04-16	11.260	11.270	9.990	10.090	9.957	7,454,077
2024-04-15	12.350	12.540	11.000	11.260	11.111	7,874,900
2024-04-12	12.570	12.830	12.360	12.400	12.236	3,172,947
2024-04-11	12.550	12.860	12.300	12.570	12.404	3,237,500
2024-04-10	13.070	13.090	12.480	12.680	12.512	3,993,608
2024-04-09	12.850	13.360	12.850	13.070	12.897	3,424,400
2024-04-08	13.410	13.550	12.810	12.840	12.670	5,341,900
2024-04-03	14.020	14.050	13.380	13.500	13.322	4,983,500
2024-04-02	14.200	14.230	13.980	14.130	13.943	4,128,600
2024-04-01	13.770	14.250	13.770	14.230	14.042	4,832,200
2024-03-29	13.590	14.000	13.430	13.710	13.529	2,385,800
2024-03-28	13.060	13.680	13.050	13.530	13.351	5,194,600
2024-03-27	13.990	13.990	13.040	13.060	12.887	6,148,700
2024-03-26	13.660	14.100	13.650	14.020	13.835	7,218,247
2024-03-25	14.030	14.370	13.610	13.660	13.479	6,189,947
2024-03-22	14.700	14.700	14.200	14.290	14.101	5,864,547
2024-03-21	14.770	14.840	14.400	14.670	14.476	6,338,100
2024-03-20	14.480	14.800	14.450	14.780	14.585	7,141,474
2024-03-19	14.580	14.860	14.360	14.530	14.338	8,418,200
2024-03-18	14.300	14.680	14.280	14.560	14.368	9,889,574
2024-03-15	14.500	14.590	14.080	14.370	14.180	9,216,573
2024-03-14	15.140	15.690	14.120	14.530	14.338	12,789,755
2024-03-13	14.320	15.180	14.220	14.930	14.733	11,403,100
2024-03-12	14.000	14.410	13.970	14.330	14.141	7,204,700
2024-03-11	13.560	13.990	13.400	13.990	13.805	5,626,855
2024-03-08	13.760	13.800	13.260	13.560	13.381	5,348,755
2024-03-07	13.560	14.280	13.340	13.700	13.519	7,458,057
2024-03-06	13.330	13.730	13.160	13.540	13.361	4,914,504
2024-03-05	13.570	13.970	13.160	13.380	13.203	5,052,700
2024-03-04	13.840	14.080	13.200	13.690	13.509	6,218,556
2024-03-01	13.530	13.980	13.470	13.870	13.687	6,419,154
2024-02-29	12.620	13.670	12.380	13.620	13.440	8,563,001
2024-02-28	14.380	14.600	12.560	12.620	12.453	12,767,838
2024-02-27	13.740	14.430	13.680	14.400	14.210	8,044,341
2024-02-26	13.750	14.230	13.600	13.850	13.667	7,299,819
2024-02-23	13.280	13.870	13.270	13.790	13.608	6,552,600
2024-02-22	12.450	13.420	12.320	13.270	13.095	7,589,587
2024-02-21	12.160	13.280	12.060	12.560	12.394	8,573,650
2024-02-20	12.300	12.410	11.910	12.300	12.137	5,126,622
2024-02-19	11.770	12.660	11.760	12.290	12.128	9,379,993
2024-02-08	10.060	11.880	9.700	11.770	11.614	11,594,622
2024-02-07	10.590	10.880	9.800	9.980	9.848	10,509,548
2024-02-06	10.080	11.090	9.020	10.580	10.440	11,037,704
2024-02-05	11.740	11.750	9.940	10.270	10.134	8,345,800
2024-02-02	12.680	12.990	11.500	11.910	11.753	5,206,900
2024-02-01	12.820	12.940	12.280	12.580	12.414	4,770,200
2024-01-31	13.850	13.950	12.800	12.890	12.720	4,660,600
2024-01-30	14.350	14.600	13.800	13.840	13.657	3,501,300
2024-01-29	15.100	15.300	14.280	14.320	14.131	3,735,524
2024-01-26	15.260	15.470	15.020	15.090	14.891	4,177,400

← NewerPage 11 of 21 · 1,212 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.