VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.450	17.450	17.070	17.200	16.860	1,888,400
2022-02-09	17.330	17.550	17.180	17.430	17.086	1,941,118
2022-02-08	17.280	17.530	16.920	17.320	16.978	2,283,200
2022-02-07	17.000	17.580	16.910	17.200	16.860	3,028,076
2022-01-28	16.210	16.640	15.910	16.460	16.135	2,585,300
2022-01-27	16.730	16.900	16.080	16.080	15.763	2,836,318
2022-01-26	16.820	17.000	16.480	16.730	16.400	2,379,676
2022-01-25	17.200	17.620	16.610	16.630	16.302	3,290,415
2022-01-24	17.600	17.900	17.210	17.430	17.086	3,464,365
2022-01-21	18.000	18.070	17.320	17.400	17.057	4,784,700
2022-01-20	19.060	19.100	18.000	18.100	17.743	5,520,500
2022-01-19	19.500	19.800	18.600	18.940	18.566	5,642,200
2022-01-18	20.000	20.400	19.310	19.780	19.390	8,610,979
2022-01-17	18.900	20.150	18.880	19.400	19.017	9,726,366
2022-01-14	18.220	18.750	18.000	18.130	17.772	2,970,322
2022-01-13	19.000	19.110	18.420	18.500	18.135	2,896,400
2022-01-12	18.200	19.090	18.200	19.010	18.635	4,263,600
2022-01-11	18.100	18.440	18.040	18.150	17.792	2,787,800
2022-01-10	18.550	18.550	18.070	18.120	17.762	4,203,611
2022-01-07	19.220	19.420	18.340	18.510	18.145	5,323,536
2022-01-06	18.400	19.650	18.400	19.200	18.821	6,871,873
2022-01-05	20.020	20.150	18.410	18.670	18.301	8,391,000
2022-01-04	20.740	20.950	19.880	20.010	19.615	6,418,154
2021-12-31	20.760	21.100	20.140	20.450	20.046	8,727,064
2021-12-30	20.500	21.550	20.370	20.650	20.242	11,741,000
2021-12-29	20.500	20.880	19.920	20.370	19.968	8,864,700
2021-12-28	19.960	20.810	19.350	20.460	20.056	8,021,800
2021-12-27	18.800	20.080	18.200	19.760	19.370	6,406,898
2021-12-24	19.940	20.740	18.880	19.000	18.625	8,508,163
2021-12-23	19.100	20.300	19.090	19.910	19.517	10,319,152
2021-12-22	19.340	19.740	18.880	18.910	18.537	4,725,294
2021-12-21	19.380	19.830	18.910	19.400	19.017	6,507,100
2021-12-20	20.400	21.450	19.230	19.530	19.144	10,712,229
2021-12-17	20.100	20.490	19.880	20.180	19.782	5,291,229
2021-12-16	20.470	20.800	19.880	20.190	19.791	6,835,000
2021-12-15	21.210	21.600	20.300	20.400	19.997	10,792,289
2021-12-14	21.010	21.750	20.000	21.300	20.880	17,025,089
2021-12-13	23.640	23.930	20.700	20.980	20.566	27,523,046
2021-12-10	18.450	22.120	18.420	22.120	21.683	16,205,303
2021-12-09	17.600	18.760	17.600	18.430	18.066	9,320,800
2021-12-08	17.550	18.010	17.360	17.660	17.311	5,030,308
2021-12-07	17.900	18.010	17.210	17.470	17.125	6,485,225
2021-12-06	18.300	18.450	17.380	17.820	17.468	9,252,792
2021-12-03	20.810	20.810	18.000	18.430	18.066	18,172,523
2021-12-02	20.200	21.600	19.700	20.930	20.517	14,216,973
2021-12-01	19.760	20.450	19.750	20.260	19.860	6,692,900
2021-11-30	21.040	21.230	19.940	19.940	19.546	10,020,571
2021-11-29	20.460	21.560	19.710	21.170	20.752	18,789,795
2021-11-26	19.550	20.590	18.860	20.560	20.154	13,335,171
2021-11-25	20.500	20.570	19.180	19.340	18.958	12,124,641
2021-11-24	20.550	21.090	19.910	20.250	19.850	8,871,800
2021-11-23	21.300	21.300	20.240	20.450	20.046	9,613,798
2021-11-22	20.700	22.130	20.100	21.480	21.056	12,800,722
2021-11-19	20.900	21.360	20.030	21.000	20.585	12,733,112
2021-11-18	21.970	21.970	20.820	21.090	20.674	10,003,176
2021-11-17	22.320	22.480	21.080	22.160	21.723	9,105,745
2021-11-16	21.670	23.110	21.450	22.300	21.860	15,985,877
2021-11-15	20.070	22.310	20.070	21.650	21.223	18,082,585
2021-11-12	17.800	21.100	17.800	20.110	19.713	17,529,392
2021-11-11	17.480	18.210	17.270	18.000	17.645	8,812,363

← NewerPage 20 of 21 · 1,212 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.