VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.960	12.340	11.880	12.200	11.959	3,062,800
2022-05-11	12.200	12.700	11.980	12.270	12.028	4,577,036
2022-05-10	11.520	12.380	11.450	12.220	11.979	4,343,000
2022-05-09	11.470	11.860	11.470	11.630	11.400	2,723,800
2022-05-06	11.400	11.760	11.310	11.550	11.322	4,405,409
2022-05-05	11.860	12.460	11.700	12.010	11.773	6,339,923
2022-04-29	10.700	11.290	10.700	11.230	11.008	2,755,075
2022-04-28	10.640	10.980	10.500	10.670	10.459	2,855,700
2022-04-27	10.030	10.880	10.020	10.870	10.655	4,085,540
2022-04-26	11.110	11.280	10.220	10.310	10.107	3,032,800
2022-04-25	12.130	12.130	11.050	11.070	10.852	3,263,200
2022-04-22	12.490	12.650	12.200	12.350	12.106	2,218,300
2022-04-21	12.850	13.110	12.390	12.460	12.214	2,415,601
2022-04-20	13.000	13.560	12.960	13.080	12.822	2,879,000
2022-04-19	13.150	13.850	12.990	13.090	12.832	3,597,783
2022-04-18	12.810	13.400	12.630	13.360	13.096	4,378,400
2022-04-15	12.710	12.880	12.260	12.660	12.410	2,815,501
2022-04-14	13.100	13.270	12.800	12.820	12.567	2,226,100
2022-04-13	13.210	13.400	12.820	12.900	12.645	2,094,200
2022-04-12	12.750	13.340	12.750	13.300	13.037	2,178,435
2022-04-11	13.300	13.300	12.800	12.820	12.567	2,553,835
2022-04-08	13.570	13.850	13.080	13.350	13.086	2,550,000
2022-04-07	14.280	14.280	13.500	13.660	13.390	2,728,300
2022-04-06	14.180	14.280	13.850	14.230	13.949	2,370,809
2022-04-01	14.530	14.530	14.000	14.070	13.792	2,867,400
2022-03-31	14.540	14.640	14.400	14.510	14.224	1,560,500
2022-03-30	14.610	14.740	14.430	14.660	14.371	1,670,813
2022-03-29	15.010	15.150	14.390	14.450	14.165	2,043,000
2022-03-28	15.220	15.220	14.750	14.870	14.576	2,228,070
2022-03-25	15.350	15.600	15.050	15.100	14.802	1,890,230
2022-03-24	15.540	15.540	15.150	15.260	14.959	1,601,748
2022-03-23	15.820	15.870	15.480	15.560	15.253	2,556,961
2022-03-22	15.800	16.390	15.610	15.680	15.370	3,717,961
2022-03-21	15.300	15.580	15.110	15.490	15.184	2,162,430
2022-03-18	14.830	15.450	14.830	15.330	15.027	2,865,100
2022-03-17	14.910	15.390	14.910	15.020	14.724	2,980,400
2022-03-16	14.480	14.920	13.950	14.910	14.616	3,369,895
2022-03-15	14.800	15.080	14.140	14.180	13.900	3,316,952
2022-03-14	15.250	15.350	14.810	14.810	14.518	2,658,911
2022-03-11	15.290	15.500	14.790	15.370	15.067	2,959,670
2022-03-10	15.250	15.790	15.250	15.460	15.155	3,869,800
2022-03-09	15.560	15.850	14.350	14.940	14.645	4,188,000
2022-03-08	16.930	16.930	15.400	15.560	15.253	3,252,817
2022-03-07	17.000	17.060	16.500	16.600	16.272	2,297,406
2022-03-04	17.620	17.650	17.000	17.070	16.733	2,521,100
2022-03-03	17.630	17.850	17.300	17.660	17.311	3,241,072
2022-03-02	17.520	17.730	17.380	17.650	17.302	2,003,000
2022-03-01	17.380	17.790	17.190	17.600	17.253	3,726,500
2022-02-28	17.490	17.560	16.960	17.150	16.811	2,445,032
2022-02-25	17.390	17.890	17.350	17.520	17.174	3,290,500
2022-02-24	17.280	18.040	17.000	17.320	16.978	7,406,171
2022-02-23	16.690	17.390	16.520	17.300	16.959	3,600,800
2022-02-22	16.940	16.940	16.490	16.620	16.292	2,633,346
2022-02-21	16.990	17.450	16.900	17.050	16.713	2,465,902
2022-02-18	16.770	16.880	16.470	16.850	16.517	1,532,996
2022-02-17	17.130	17.280	16.780	16.850	16.517	2,110,931
2022-02-16	17.150	17.340	16.910	17.260	16.919	2,347,200
2022-02-15	16.450	17.260	16.230	17.120	16.782	2,954,000
2022-02-14	16.550	16.900	16.370	16.590	16.263	1,395,631
2022-02-11	17.350	17.350	16.550	16.700	16.370	2,641,500

← NewerPage 19 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.