VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	15.970	15.990	15.510	15.680	15.473	4,311,800
2023-08-01	16.420	16.420	15.660	15.940	15.729	7,674,881
2023-07-31	17.170	17.600	16.400	16.490	16.272	8,030,521
2023-07-28	16.500	17.550	15.900	17.310	17.081	9,817,021
2023-07-27	17.010	17.140	16.380	16.420	16.203	7,109,800
2023-07-26	17.650	17.710	16.340	16.470	16.252	8,057,613
2023-07-25	16.800	18.000	16.730	17.630	17.397	11,623,237
2023-07-24	15.990	16.730	15.740	16.510	16.292	10,063,499
2023-07-21	17.010	17.160	16.000	16.180	15.966	11,222,134
2023-07-20	18.830	19.050	17.230	17.370	17.140	15,703,785
2023-07-19	19.900	19.980	18.610	18.710	18.463	12,486,200
2023-07-18	18.310	20.860	18.000	19.680	19.420	17,416,400
2023-07-17	19.030	19.450	18.000	18.270	18.028	12,707,932
2023-07-14	18.670	20.400	18.660	19.410	19.153	20,808,681
2023-07-13	17.200	19.380	17.200	19.050	18.798	24,381,741
2023-07-12	16.900	17.650	16.860	17.050	16.825	13,303,174
2023-07-11	16.500	17.390	16.200	17.180	16.953	13,095,680
2023-07-10	16.740	17.100	16.300	16.400	16.183	10,390,381
2023-07-07	16.960	17.530	16.720	16.720	16.499	12,789,255
2023-07-06	17.260	17.450	16.930	17.150	16.923	16,731,007
2023-07-05	16.390	18.290	16.110	17.800	17.565	30,798,964
2023-07-04	15.310	17.550	15.310	16.690	16.469	24,694,274
2023-07-03	15.900	15.980	15.240	15.310	15.108	8,932,500
2023-06-30	15.270	15.790	15.230	15.630	15.423	11,145,042
2023-06-29	14.720	15.490	14.570	15.180	14.979	7,759,000
2023-06-28	14.690	14.800	14.270	14.770	14.575	6,547,500
2023-06-27	14.510	14.810	14.260	14.790	14.595	7,749,900
2023-06-26	14.750	15.290	14.560	14.840	14.644	12,258,162
2023-06-21	14.430	14.830	14.350	14.750	14.555	6,383,000
2023-06-20	14.480	14.620	14.200	14.470	14.279	4,357,600
2023-06-19	14.550	14.790	14.440	14.480	14.289	3,211,833
2023-06-16	14.480	14.640	14.370	14.520	14.328	3,443,700
2023-06-15	14.330	14.660	14.220	14.420	14.229	3,578,700
2023-06-14	14.390	14.650	14.150	14.310	14.121	4,302,100
2023-06-13	14.210	14.700	14.060	14.300	14.111	6,870,451
2023-06-12	13.290	14.190	13.200	14.140	13.953	6,921,599
2023-06-09	13.200	13.550	13.120	13.300	13.124	3,663,000
2023-06-08	13.390	13.550	13.110	13.120	12.947	2,561,900
2023-06-07	13.450	13.550	13.200	13.360	13.183	2,515,300
2023-06-06	14.050	14.050	13.390	13.450	13.272	4,313,700
2023-06-05	14.270	14.270	13.900	14.020	13.835	3,776,000
2023-06-02	14.030	14.330	14.020	14.200	14.012	3,458,361
2023-06-01	14.180	14.320	13.890	14.110	13.864	5,536,298
2023-05-31	14.400	14.430	14.010	14.060	13.815	6,028,590
2023-05-30	14.310	14.870	14.100	14.370	14.120	9,137,803
2023-05-29	14.770	14.770	14.200	14.310	14.061	9,993,824
2023-05-26	14.370	15.790	14.210	15.000	14.739	16,087,180
2023-05-25	14.310	14.620	14.260	14.460	14.208	3,002,500
2023-05-24	14.140	14.460	14.100	14.360	14.110	2,905,100
2023-05-23	14.010	14.440	14.010	14.230	13.982	3,075,500
2023-05-22	14.030	14.180	13.800	14.140	13.894	2,459,965
2023-05-19	14.000	14.110	13.890	14.070	13.825	1,466,265
2023-05-18	13.900	14.110	13.880	14.020	13.776	2,275,348
2023-05-17	13.440	13.880	13.440	13.820	13.579	2,354,965
2023-05-16	13.510	13.680	13.440	13.540	13.304	2,699,446
2023-05-15	13.180	13.560	13.180	13.550	13.314	2,623,043
2023-05-12	13.520	13.670	13.170	13.200	12.970	2,970,246
2023-05-11	13.520	13.680	13.310	13.540	13.304	2,579,900
2023-05-10	13.110	13.630	12.910	13.510	13.275	4,129,000
2023-05-09	13.280	13.350	12.990	13.050	12.823	2,670,800

← NewerPage 14 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.