VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	25.770	26.150	24.170	24.500	24.073	7,486,300
2022-08-04	25.640	26.470	24.570	25.950	25.498	10,687,689
2022-08-03	26.900	26.990	25.460	25.510	25.066	12,266,126
2022-08-02	25.420	27.500	25.390	27.050	26.579	17,053,458
2022-08-01	23.600	27.500	23.600	26.410	25.950	21,236,823
2022-07-29	22.660	24.500	22.660	23.900	23.484	15,410,038
2022-07-28	22.000	24.500	21.210	23.500	23.091	22,089,381
2022-07-27	19.220	21.890	19.000	21.520	21.145	17,644,734
2022-07-26	19.370	19.410	17.980	19.090	18.758	7,623,671
2022-07-25	18.700	19.960	18.550	19.330	18.993	11,904,167
2022-07-22	18.360	19.380	18.360	18.720	18.394	8,538,230
2022-07-21	17.850	18.890	17.710	18.540	18.217	8,098,780
2022-07-20	18.050	18.260	17.660	18.010	17.696	7,236,701
2022-07-19	17.200	19.150	17.150	18.360	18.040	12,125,430
2022-07-18	16.810	17.500	16.750	17.210	16.910	7,645,768
2022-07-15	16.000	17.680	16.000	17.030	16.733	7,784,200
2022-07-14	15.650	16.350	15.500	16.150	15.869	5,297,800
2022-07-13	15.920	15.950	15.480	15.630	15.358	4,338,400
2022-07-12	16.400	16.450	15.500	15.710	15.436	4,936,500
2022-07-11	16.630	16.850	16.020	16.230	15.947	4,848,700
2022-07-08	17.010	17.350	16.730	16.760	16.468	5,062,964
2022-07-07	17.000	17.430	16.600	16.960	16.665	5,701,835
2022-07-06	16.500	17.370	16.030	17.120	16.822	9,270,020
2022-07-05	17.800	17.800	16.360	16.490	16.203	10,848,495
2022-07-04	16.830	17.960	16.660	17.820	17.510	13,264,106
2022-07-01	16.880	17.580	16.810	17.120	16.822	8,253,800
2022-06-30	17.020	17.250	16.680	16.910	16.576	10,617,050
2022-06-29	18.690	18.790	16.960	17.070	16.733	16,991,557
2022-06-28	19.410	20.740	18.600	18.900	18.527	24,793,008
2022-06-27	16.770	20.000	16.450	20.000	19.605	25,005,501
2022-06-24	15.800	17.360	15.570	16.670	16.341	14,664,378
2022-06-23	15.200	15.880	14.900	15.750	15.439	10,930,531
2022-06-22	15.300	15.750	15.030	15.080	14.782	10,409,399
2022-06-21	14.900	16.010	14.600	15.410	15.106	12,777,645
2022-06-20	15.610	15.830	14.760	15.160	14.861	12,343,977
2022-06-17	14.070	15.480	14.010	15.480	15.174	13,786,640
2022-06-16	14.000	14.450	14.000	14.210	13.930	5,325,777
2022-06-15	13.650	15.090	13.650	14.100	13.822	9,233,744
2022-06-14	13.500	13.700	12.970	13.590	13.322	3,566,100
2022-06-13	13.560	13.800	13.410	13.660	13.390	3,647,336
2022-06-10	13.050	13.450	12.720	13.350	13.086	3,099,400
2022-06-09	13.290	13.350	12.810	12.900	12.645	2,635,600
2022-06-08	13.300	13.750	12.980	13.270	13.008	3,269,900
2022-06-07	13.940	13.990	13.250	13.390	13.126	3,516,700
2022-06-06	13.540	14.110	13.470	13.990	13.714	3,881,400
2022-06-02	13.280	13.520	12.930	13.470	13.204	3,209,063
2022-06-01	12.890	13.250	12.740	13.110	12.851	3,021,500
2022-05-31	12.850	12.860	12.450	12.810	12.557	2,299,695
2022-05-30	12.860	12.930	12.460	12.820	12.567	2,958,000
2022-05-27	13.080	13.300	12.360	12.590	12.342	4,851,652
2022-05-26	13.110	13.250	12.560	12.890	12.636	2,466,341
2022-05-25	12.870	13.100	12.700	13.100	12.841	2,110,700
2022-05-24	13.410	13.800	12.720	12.800	12.547	3,008,300
2022-05-23	13.190	13.480	13.110	13.400	13.136	2,068,200
2022-05-20	13.370	13.430	13.030	13.190	12.930	2,083,500
2022-05-19	12.780	13.240	12.670	13.120	12.861	2,405,600
2022-05-18	12.880	13.280	12.630	13.040	12.783	3,492,900
2022-05-17	12.600	12.820	12.400	12.750	12.498	2,874,400
2022-05-16	12.650	12.820	12.510	12.600	12.351	3,125,332
2022-05-13	12.200	12.760	12.100	12.650	12.400	3,483,365

← NewerPage 18 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.