VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	19.300	19.590	18.690	18.850	18.522	6,458,258
2022-11-04	19.190	19.960	19.020	19.750	19.406	7,687,232
2022-11-03	18.840	19.300	18.660	19.170	18.836	5,196,133
2022-11-02	18.140	19.100	17.900	18.840	18.512	7,031,470
2022-11-01	16.870	18.260	16.870	18.260	17.942	5,326,927
2022-10-31	16.370	17.210	16.200	17.050	16.753	4,916,987
2022-10-28	17.900	18.070	16.360	16.480	16.193	7,096,567
2022-10-27	18.150	18.630	17.890	17.950	17.637	6,538,363
2022-10-26	17.780	18.770	17.470	18.240	17.922	6,844,344
2022-10-25	16.810	17.680	16.320	17.660	17.352	4,270,158
2022-10-24	17.070	17.570	16.850	16.950	16.655	3,181,559
2022-10-21	17.260	17.260	16.670	16.860	16.566	2,818,115
2022-10-20	17.690	17.770	16.770	17.260	16.959	3,313,555
2022-10-19	17.450	18.360	17.400	17.730	17.421	2,964,200
2022-10-18	17.660	18.080	17.400	17.590	17.284	2,620,796
2022-10-17	17.480	17.770	17.290	17.580	17.274	2,164,600
2022-10-14	17.270	17.740	17.150	17.710	17.402	2,458,696
2022-10-13	16.980	17.780	16.880	17.160	16.861	2,474,334
2022-10-12	16.200	17.010	15.800	16.980	16.684	2,652,876
2022-10-11	15.780	16.340	15.610	16.190	15.908	2,382,782
2022-10-10	15.910	16.790	15.720	15.830	15.554	3,419,549
2022-09-30	17.830	18.200	16.450	16.600	16.311	5,202,320
2022-09-29	17.150	17.370	16.530	16.780	16.488	2,528,200
2022-09-28	17.950	18.100	16.850	16.930	16.635	2,241,256
2022-09-27	17.910	18.360	17.470	17.890	17.578	1,946,755
2022-09-26	17.450	18.230	17.300	17.780	17.470	2,362,714
2022-09-23	18.550	18.550	17.380	17.660	17.352	2,676,600
2022-09-22	18.490	19.040	18.160	18.460	18.139	2,072,900
2022-09-21	18.730	19.010	18.300	18.770	18.443	2,038,800
2022-09-20	18.050	19.000	18.050	18.930	18.600	2,915,577
2022-09-19	18.090	18.740	17.800	17.930	17.618	2,252,382
2022-09-16	18.790	18.980	17.900	17.950	17.637	4,719,000
2022-09-15	20.120	20.250	18.420	18.770	18.443	3,320,650
2022-09-14	20.530	20.700	19.570	20.140	19.789	3,427,510
2022-09-13	20.870	21.050	19.750	20.670	20.310	5,732,679
2022-09-09	21.390	21.840	20.410	20.820	20.457	5,807,630
2022-09-08	20.490	21.860	20.050	21.290	20.919	9,090,526
2022-09-07	19.170	20.680	19.160	20.240	19.888	5,525,194
2022-09-06	18.550	19.700	18.210	19.260	18.925	4,749,294
2022-09-05	18.690	19.090	18.260	18.460	18.139	2,454,375
2022-09-02	18.190	18.840	17.830	18.690	18.365	3,422,717
2022-09-01	19.080	19.150	17.920	18.220	17.903	4,541,820
2022-08-31	20.370	20.490	18.710	18.880	18.551	6,650,405
2022-08-30	21.100	21.340	20.190	20.440	20.084	2,761,668
2022-08-29	20.810	21.360	20.390	21.140	20.772	2,260,595
2022-08-26	21.990	22.130	20.910	21.020	20.654	3,092,500
2022-08-25	22.360	22.720	21.590	21.850	21.469	3,185,300
2022-08-24	23.290	23.600	21.530	22.150	21.764	5,941,569
2022-08-23	23.120	24.180	22.980	23.190	22.786	4,585,273
2022-08-22	24.030	24.530	23.000	23.380	22.973	6,369,010
2022-08-19	25.130	26.070	23.850	23.940	23.523	5,128,055
2022-08-18	25.690	25.880	25.000	25.120	24.683	4,881,250
2022-08-17	24.880	26.360	24.510	26.090	25.636	7,159,675
2022-08-16	24.270	25.480	23.710	24.750	24.319	7,326,155
2022-08-15	24.010	24.450	23.100	24.150	23.729	4,794,373
2022-08-12	24.050	25.430	23.720	24.000	23.582	7,222,416
2022-08-11	24.800	24.800	23.480	24.030	23.612	5,671,206
2022-08-10	24.930	25.040	23.830	24.600	24.172	8,031,898
2022-08-09	26.320	26.350	24.760	24.930	24.496	6,271,777
2022-08-08	24.970	26.600	24.220	26.050	25.596	8,635,074

← NewerPage 17 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.