VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.380	13.670	13.270	13.310	13.078	2,221,400
2023-05-05	13.770	13.860	13.320	13.380	13.147	1,905,500
2023-05-04	13.840	14.070	13.640	13.760	13.520	1,890,191
2023-04-28	13.410	13.860	13.400	13.840	13.599	2,400,854
2023-04-27	13.190	13.660	13.100	13.410	13.176	2,778,131
2023-04-26	13.100	13.480	12.620	13.370	13.137	5,158,832
2023-04-25	14.240	14.270	13.440	13.690	13.452	3,568,700
2023-04-24	14.110	14.460	13.940	14.240	13.992	2,940,800
2023-04-21	14.570	14.630	14.120	14.150	13.904	3,255,687
2023-04-20	14.640	14.760	14.400	14.500	14.247	1,752,000
2023-04-19	14.950	15.010	14.540	14.690	14.434	4,735,700
2023-04-18	15.240	15.240	14.920	15.010	14.749	2,093,900
2023-04-17	15.050	15.290	15.020	15.180	14.916	2,816,746
2023-04-14	14.900	15.200	14.900	15.010	14.749	1,746,200
2023-04-13	15.280	15.290	14.850	14.900	14.641	2,810,294
2023-04-12	15.190	15.400	15.100	15.270	15.004	2,164,400
2023-04-11	15.540	15.540	15.050	15.180	14.916	3,162,500
2023-04-10	15.610	16.090	15.290	15.450	15.181	4,509,365
2023-04-07	15.520	15.750	15.450	15.650	15.377	2,786,900
2023-04-06	15.490	15.670	15.250	15.580	15.309	3,405,481
2023-04-04	16.370	16.370	15.340	15.420	15.151	8,383,514
2023-04-03	16.510	16.520	16.100	16.480	16.193	5,235,100
2023-03-31	15.990	16.660	15.790	16.520	16.232	6,667,794
2023-03-30	15.950	16.060	15.710	15.840	15.564	3,063,770
2023-03-29	15.990	16.330	15.930	16.010	15.731	4,080,265
2023-03-28	16.080	16.300	15.930	15.950	15.672	3,078,600
2023-03-27	16.110	16.320	16.000	16.180	15.898	3,642,987
2023-03-24	16.000	16.510	16.000	16.210	15.928	5,803,831
2023-03-23	16.070	16.070	15.850	15.980	15.702	4,072,448
2023-03-22	16.030	16.530	16.030	16.140	15.859	8,151,094
2023-03-21	15.550	15.950	15.380	15.880	15.603	5,195,026
2023-03-20	15.330	15.710	15.090	15.620	15.348	4,787,500
2023-03-17	15.550	15.690	15.310	15.330	15.063	3,046,860
2023-03-16	15.710	15.890	15.440	15.460	15.191	2,908,900
2023-03-15	15.800	16.160	15.680	15.750	15.476	4,160,700
2023-03-14	16.000	16.140	15.230	15.650	15.377	3,738,813
2023-03-13	16.120	16.340	15.850	16.000	15.721	4,256,810
2023-03-10	16.720	16.790	16.190	16.250	15.967	4,030,571
2023-03-09	17.000	17.030	16.750	16.860	16.566	2,358,100
2023-03-08	16.830	17.010	16.750	16.980	16.684	3,229,700
2023-03-07	17.370	17.380	16.860	16.900	16.606	3,494,200
2023-03-06	17.710	17.740	17.270	17.380	17.077	3,535,000
2023-03-03	18.110	18.290	17.490	17.730	17.421	5,655,392
2023-03-02	19.190	19.190	17.900	18.030	17.716	6,202,400
2023-03-01	19.270	19.350	18.790	19.110	18.777	3,007,000
2023-02-28	19.080	19.400	18.800	19.200	18.866	2,915,500
2023-02-27	19.230	19.410	18.850	19.180	18.846	2,625,100
2023-02-24	20.000	20.000	19.310	19.410	19.072	3,633,200
2023-02-23	20.110	20.400	19.900	20.000	19.652	3,077,200
2023-02-22	20.480	20.730	20.000	20.140	19.789	2,359,300
2023-02-21	20.350	20.800	20.130	20.400	20.045	5,238,147
2023-02-20	20.200	20.440	19.620	20.200	19.848	5,523,829
2023-02-17	20.050	20.960	19.940	20.290	19.937	4,845,821
2023-02-16	21.280	21.480	20.000	20.220	19.868	9,280,122
2023-02-15	21.670	22.280	21.260	21.380	21.008	7,205,191
2023-02-14	21.700	22.090	20.960	21.500	21.126	8,855,768
2023-02-13	20.800	21.880	20.530	21.650	21.273	7,685,509
2023-02-10	21.260	21.350	20.360	20.900	20.536	8,363,130
2023-02-09	21.010	21.700	20.700	21.360	20.988	14,988,088
2023-02-08	19.600	21.080	19.400	20.830	20.467	15,004,888

← NewerPage 15 of 21 · 1,220 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.