VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.780	15.400	14.610	15.350	15.147	5,519,957
2024-01-24	14.900	15.230	14.300	14.860	14.664	5,518,881
2024-01-23	14.720	15.450	14.390	14.860	14.664	7,169,857
2024-01-22	15.880	15.900	14.640	14.790	14.595	5,178,200
2024-01-19	16.310	16.400	15.700	15.820	15.611	3,053,157
2024-01-18	15.930	16.220	15.560	16.170	15.956	5,443,700
2024-01-17	16.940	16.960	16.080	16.110	15.897	4,833,800
2024-01-16	17.230	17.330	16.740	16.910	16.686	4,629,400
2024-01-15	17.670	17.750	17.060	17.230	17.002	4,499,837
2024-01-12	17.980	18.450	17.610	17.700	17.466	7,676,900
2024-01-11	18.000	18.190	17.700	18.090	17.851	7,552,437
2024-01-10	17.260	18.450	17.000	18.100	17.861	12,033,527
2024-01-09	17.890	18.210	17.020	17.280	17.052	8,913,800
2024-01-08	18.700	18.800	17.760	17.800	17.565	8,343,479
2024-01-05	17.990	19.170	17.900	18.700	18.453	18,044,579
2024-01-04	17.810	17.970	17.550	17.850	17.614	4,384,900
2024-01-03	18.350	18.480	17.670	17.870	17.634	6,724,600
2024-01-02	18.420	18.680	18.200	18.440	18.196	9,394,500
2023-12-29	17.400	18.670	17.330	18.590	18.344	17,597,800
2023-12-28	16.800	17.600	16.560	17.460	17.229	8,452,050
2023-12-27	16.880	16.930	16.580	16.810	16.588	5,297,800
2023-12-26	17.420	17.420	16.600	16.730	16.509	8,893,879
2023-12-25	17.080	17.630	16.510	17.370	17.140	11,226,000
2023-12-22	17.070	17.580	16.900	17.390	17.160	10,783,216
2023-12-21	16.990	17.190	16.670	17.070	16.844	6,117,479
2023-12-20	17.370	17.520	16.920	16.980	16.756	5,753,800
2023-12-19	17.540	17.560	17.190	17.390	17.160	5,742,200
2023-12-18	17.550	17.830	17.330	17.430	17.200	5,088,300
2023-12-15	17.680	17.850	17.520	17.630	17.397	5,922,100
2023-12-14	18.090	18.150	17.540	17.610	17.377	7,444,800
2023-12-13	18.150	18.350	17.830	17.930	17.693	10,046,421
2023-12-12	17.880	18.190	17.680	18.100	17.861	14,326,822
2023-12-11	17.500	17.770	17.470	17.680	17.446	7,772,000
2023-12-08	18.090	18.130	17.580	17.600	17.367	10,116,900
2023-12-07	18.100	18.300	17.990	18.000	17.762	9,395,700
2023-12-06	18.110	18.590	18.110	18.230	17.989	10,912,700
2023-12-05	18.690	18.740	18.140	18.210	17.969	15,149,437
2023-12-04	18.820	18.950	18.550	18.760	18.512	17,956,781
2023-12-01	20.450	20.450	18.600	18.800	18.551	31,928,222
2023-11-30	22.200	22.200	20.450	21.400	21.117	22,249,238
2023-11-29	22.020	23.180	21.720	22.120	21.828	22,172,800
2023-11-28	21.260	23.010	21.260	21.990	21.699	21,466,142
2023-11-27	21.960	22.320	20.990	21.520	21.236	21,324,753
2023-11-24	22.810	23.640	21.900	22.390	22.094	27,627,229
2023-11-23	22.300	24.350	22.200	23.490	23.179	34,958,494
2023-11-22	22.620	23.430	21.390	22.610	22.311	32,729,044
2023-11-21	24.410	24.750	22.830	23.210	22.903	32,967,331
2023-11-20	25.000	25.500	23.950	24.690	24.364	36,749,523
2023-11-17	23.120	26.190	22.730	25.100	24.768	50,957,107
2023-11-16	23.410	25.140	21.660	23.900	23.584	67,928,078
2023-11-15	17.710	20.950	17.320	20.950	20.673	22,412,702
2023-11-14	17.400	17.700	17.210	17.460	17.229	6,615,500
2023-11-13	17.300	17.640	17.160	17.420	17.190	6,561,900
2023-11-10	16.780	17.360	16.780	17.230	17.002	8,023,853
2023-11-09	16.820	17.090	16.510	16.780	16.558	6,121,120
2023-11-08	16.890	17.140	16.500	16.750	16.529	8,628,000
2023-11-07	16.030	17.150	15.960	16.820	16.598	10,533,900
2023-11-06	15.700	16.170	15.600	16.100	15.887	5,463,800
2023-11-03	15.410	15.740	15.310	15.670	15.463	4,582,900
2023-11-02	15.500	15.760	15.250	15.260	15.058	6,155,137

← NewerPage 12 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.