VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.550	15.770	14.460	15.410	15.206	10,820,900
2023-10-31	15.190	15.330	14.490	14.610	14.417	7,954,543
2023-10-30	15.280	15.330	14.070	15.180	14.979	12,496,500
2023-10-27	15.080	15.790	15.080	15.420	15.216	4,905,993
2023-10-26	14.900	15.260	14.580	15.220	15.019	3,677,600
2023-10-25	14.750	15.100	14.660	15.000	14.802	3,407,700
2023-10-24	14.320	14.970	14.260	14.740	14.545	4,495,500
2023-10-23	14.520	14.900	14.030	14.130	13.943	4,218,000
2023-10-20	14.770	15.350	14.580	14.670	14.476	4,222,937
2023-10-19	14.970	15.120	14.370	14.740	14.545	5,321,604
2023-10-18	15.540	15.540	14.990	15.150	14.950	4,361,483
2023-10-17	16.150	16.150	15.320	15.620	15.414	5,949,037
2023-10-16	16.500	16.770	16.000	16.100	15.887	6,274,000
2023-10-13	16.410	16.850	16.360	16.500	16.282	12,801,181
2023-10-12	15.650	16.920	15.250	16.750	16.529	18,000,237
2023-10-11	15.100	16.050	14.830	15.540	15.335	9,851,881
2023-10-10	15.600	15.640	15.180	15.370	15.167	2,919,000
2023-10-09	15.210	15.730	15.210	15.490	15.285	4,780,400
2023-09-28	14.720	15.390	14.700	15.160	14.960	4,433,487
2023-09-27	15.150	15.150	14.720	14.730	14.535	3,162,751
2023-09-26	15.100	15.260	14.800	15.000	14.802	3,309,099
2023-09-25	15.220	15.600	15.050	15.180	14.979	3,697,600
2023-09-22	14.820	15.280	14.760	15.260	15.058	2,947,000
2023-09-21	15.100	15.210	14.710	14.880	14.683	2,827,500
2023-09-20	15.370	15.500	15.030	15.050	14.851	3,472,100
2023-09-19	15.740	15.790	15.310	15.480	15.275	3,821,100
2023-09-18	15.240	16.150	15.030	15.770	15.562	5,607,100
2023-09-15	15.270	15.430	14.880	15.120	14.920	3,599,900
2023-09-14	15.230	15.600	15.100	15.210	15.009	3,576,600
2023-09-13	15.880	15.900	15.180	15.430	15.226	4,023,700
2023-09-12	15.520	16.130	15.460	15.960	15.749	6,953,324
2023-09-11	15.100	15.630	14.870	15.560	15.354	4,553,100
2023-09-08	15.000	15.300	14.920	15.010	14.812	2,507,400
2023-09-07	15.440	15.500	14.990	15.010	14.812	2,695,800
2023-09-06	15.230	15.570	15.150	15.460	15.256	2,395,700
2023-09-05	15.450	15.660	15.290	15.400	15.196	2,840,400
2023-09-04	15.480	15.750	15.280	15.510	15.305	3,857,400
2023-09-01	15.290	15.770	15.070	15.500	15.295	5,240,640
2023-08-31	15.210	15.380	15.000	15.120	14.920	3,293,800
2023-08-30	14.940	15.320	14.800	15.210	15.009	5,954,953
2023-08-29	13.620	14.990	13.510	14.920	14.723	6,791,100
2023-08-28	14.400	14.430	13.590	13.590	13.410	4,338,515
2023-08-25	14.200	14.200	13.710	13.730	13.549	4,154,200
2023-08-24	14.490	14.600	14.110	14.160	13.973	5,738,781
2023-08-23	14.790	15.650	14.510	14.840	14.644	6,564,100
2023-08-22	14.650	14.880	14.250	14.700	14.506	3,153,500
2023-08-21	14.840	14.940	14.590	14.610	14.417	3,167,137
2023-08-18	14.980	15.240	14.830	14.850	14.654	4,106,900
2023-08-17	14.090	15.100	13.910	15.030	14.831	7,981,400
2023-08-16	14.420	14.450	14.060	14.100	13.914	2,463,775
2023-08-15	14.450	14.550	14.140	14.200	14.012	2,585,856
2023-08-14	14.350	14.410	14.150	14.340	14.150	3,226,088
2023-08-11	14.400	14.870	14.350	14.470	14.279	5,433,898
2023-08-10	14.370	14.520	14.250	14.420	14.229	2,883,037
2023-08-09	14.720	14.730	14.370	14.380	14.190	5,195,600
2023-08-08	14.710	15.000	14.620	14.820	14.624	4,572,100
2023-08-07	14.820	14.960	14.620	14.710	14.516	4,736,504
2023-08-04	15.200	15.280	14.750	14.810	14.614	6,910,600
2023-08-03	15.700	15.760	15.000	15.120	14.920	6,787,381
2023-08-02	15.970	15.990	15.510	15.680	15.473	4,311,800

← NewerPage 13 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.