VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.080	19.300	17.980	19.240	18.905	12,165,200
2023-02-06	18.200	18.850	17.600	17.720	17.411	10,193,738
2023-02-03	17.850	18.050	17.300	18.000	17.687	6,129,469
2023-02-02	17.830	18.120	17.520	17.840	17.529	4,595,007
2023-02-01	17.850	17.850	17.530	17.830	17.519	5,914,937
2023-01-31	17.340	18.170	17.200	17.840	17.529	8,280,415
2023-01-30	17.250	17.680	16.720	17.260	16.959	8,172,796
2023-01-20	16.090	16.320	16.050	16.220	15.938	1,998,390
2023-01-19	16.120	16.230	15.950	15.990	15.712	1,833,000
2023-01-18	16.130	16.310	16.050	16.150	15.869	1,482,208
2023-01-17	16.210	16.620	16.050	16.090	15.810	2,468,982
2023-01-16	15.980	16.290	15.750	16.160	15.879	2,454,100
2023-01-13	15.990	16.170	15.790	15.990	15.712	2,378,869
2023-01-12	15.620	16.040	15.620	15.760	15.486	2,105,600
2023-01-11	15.910	15.970	15.600	15.620	15.348	1,899,474
2023-01-10	15.920	15.980	15.670	15.880	15.603	2,464,243
2023-01-09	15.950	16.140	15.720	15.900	15.623	2,607,900
2023-01-06	15.920	16.130	15.700	15.860	15.584	3,411,800
2023-01-05	15.540	16.060	15.540	15.860	15.584	3,032,000
2023-01-04	15.830	15.900	15.490	15.540	15.269	1,955,045
2023-01-03	15.340	15.740	15.150	15.700	15.427	2,834,182
2022-12-30	15.240	15.690	15.050	15.440	15.171	3,411,800
2022-12-29	14.910	15.290	14.910	15.030	14.768	1,075,000
2022-12-28	15.200	15.320	14.950	15.010	14.749	1,651,800
2022-12-27	14.850	15.430	14.700	15.330	15.063	3,028,400
2022-12-26	14.000	14.900	14.000	14.850	14.591	2,302,400
2022-12-23	14.360	14.560	14.110	14.240	13.992	2,047,913
2022-12-22	14.950	14.980	14.360	14.370	14.120	1,571,300
2022-12-21	15.260	15.300	14.720	14.820	14.562	1,550,200
2022-12-20	15.060	15.370	14.900	15.260	14.994	1,757,424
2022-12-19	15.010	15.450	14.900	14.960	14.699	1,932,124
2022-12-16	15.860	15.940	15.150	15.150	14.886	3,083,400
2022-12-15	15.300	15.940	15.220	15.920	15.643	3,602,794
2022-12-14	15.700	15.780	15.260	15.290	15.024	2,521,000
2022-12-13	15.820	16.120	15.680	15.700	15.427	2,514,113
2022-12-12	15.750	15.870	15.450	15.790	15.515	2,106,717
2022-12-09	16.110	16.110	15.700	15.750	15.476	2,621,715
2022-12-08	16.160	16.340	15.950	16.020	15.741	3,410,025
2022-12-07	15.730	16.200	15.700	16.170	15.888	4,244,086
2022-12-06	15.710	15.930	15.440	15.840	15.564	3,774,369
2022-12-05	15.860	16.070	15.660	15.740	15.466	3,162,000
2022-12-02	15.890	15.930	15.650	15.810	15.535	2,718,887
2022-12-01	16.000	16.350	15.730	15.840	15.564	3,761,569
2022-11-30	15.930	16.180	15.670	15.780	15.505	3,858,184
2022-11-29	15.560	15.950	15.560	15.880	15.603	1,792,904
2022-11-28	15.790	15.970	15.520	15.650	15.377	2,800,000
2022-11-25	16.460	16.540	15.850	15.950	15.672	3,976,858
2022-11-24	16.790	16.870	16.500	16.600	16.311	1,821,177
2022-11-23	16.600	16.840	16.100	16.700	16.409	3,064,800
2022-11-22	17.330	17.380	16.510	16.600	16.311	3,415,000
2022-11-21	16.930	17.430	16.700	17.370	17.068	3,370,801
2022-11-18	17.100	17.420	16.900	16.990	16.694	3,132,757
2022-11-17	17.600	17.600	16.900	17.140	16.842	3,321,800
2022-11-16	17.750	18.150	17.430	17.640	17.333	3,206,650
2022-11-15	17.180	18.130	17.080	18.020	17.706	3,934,937
2022-11-14	17.630	17.890	17.200	17.220	16.920	3,105,423
2022-11-11	18.500	18.560	17.490	17.620	17.313	3,645,623
2022-11-10	18.300	18.430	17.890	18.020	17.706	2,740,823
2022-11-09	18.760	18.950	18.400	18.450	18.129	2,486,831
2022-11-08	18.700	18.980	18.400	18.730	18.404	3,182,500

← NewerPage 16 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.