VT Industrial Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.860	15.020	14.560	14.560	14.432	6,045,337
2025-01-22	14.620	14.830	14.560	14.660	14.531	4,306,500
2025-01-21	14.990	14.990	14.500	14.890	14.759	6,081,142
2025-01-20	14.850	15.040	14.610	14.840	14.709	6,549,703
2025-01-17	14.350	14.790	14.350	14.570	14.441	5,894,500
2025-01-16	14.640	14.720	14.320	14.480	14.352	5,512,137
2025-01-15	14.730	14.840	14.450	14.500	14.372	5,191,237
2025-01-14	13.890	14.780	13.890	14.770	14.640	9,041,400
2025-01-13	13.540	14.000	13.330	13.780	13.658	4,871,900
2025-01-10	14.160	14.560	13.760	13.780	13.658	6,982,200
2025-01-09	13.900	14.440	13.770	14.280	14.154	7,172,400
2025-01-08	13.920	14.170	13.360	13.970	13.847	7,223,550
2025-01-07	13.550	14.070	13.430	14.060	13.936	5,969,000
2025-01-06	13.670	13.850	13.150	13.560	13.440	5,620,700
2025-01-03	14.780	14.980	13.640	13.670	13.549	9,628,200
2025-01-02	15.190	15.650	14.670	14.770	14.640	9,004,200
2024-12-31	15.800	15.990	15.080	15.370	15.234	13,469,700
2024-12-30	15.160	16.580	14.780	16.180	16.037	18,963,673
2024-12-27	15.500	15.550	15.220	15.300	15.165	6,157,200
2024-12-26	15.220	15.550	14.920	15.420	15.284	6,978,707
2024-12-25	15.340	15.620	15.000	15.120	14.987	7,929,773
2024-12-24	15.100	15.440	14.840	15.280	15.145	6,431,733
2024-12-23	15.940	16.120	14.910	15.020	14.887	10,434,354
2024-12-20	15.520	16.120	15.490	15.930	15.789	9,504,832
2024-12-19	15.420	15.690	15.260	15.580	15.443	8,778,300
2024-12-18	15.740	16.010	15.440	15.700	15.561	9,722,599
2024-12-17	16.650	16.830	15.780	15.800	15.661	13,765,200
2024-12-16	16.720	17.090	16.330	16.440	16.295	18,561,313
2024-12-13	17.700	17.780	16.890	16.910	16.761	35,129,092
2024-12-12	18.560	20.140	17.990	18.330	18.168	48,817,119
2024-12-11	16.360	16.880	16.160	16.780	16.632	13,618,900
2024-12-10	17.000	17.260	16.440	16.560	16.414	18,189,357
2024-12-09	15.930	17.440	15.810	16.850	16.701	20,469,400
2024-12-06	16.070	16.100	15.630	15.940	15.799	10,171,900
2024-12-05	15.850	16.290	15.830	16.030	15.889	9,586,200
2024-12-04	15.780	16.410	15.700	16.010	15.869	12,615,701
2024-12-03	15.810	16.150	15.690	16.000	15.859	8,450,400
2024-12-02	15.650	16.080	15.640	15.950	15.809	8,920,307
2024-11-29	15.520	16.000	15.310	15.640	15.502	10,945,562
2024-11-28	15.340	15.670	15.150	15.300	15.165	8,917,475
2024-11-27	15.190	15.280	14.480	15.280	15.145	8,965,628
2024-11-26	15.520	15.650	15.090	15.180	15.046	9,964,685
2024-11-25	15.210	16.180	15.100	15.930	15.789	13,540,500
2024-11-22	15.970	16.220	15.100	15.230	15.096	11,785,794
2024-11-21	16.210	16.390	15.990	16.110	15.968	11,707,000
2024-11-20	15.880	16.600	15.880	16.490	16.344	16,239,351
2024-11-19	15.610	16.250	15.300	16.110	15.968	15,296,998
2024-11-18	15.500	15.980	14.870	15.570	15.433	17,183,290
2024-11-15	16.150	16.480	15.270	15.360	15.224	18,211,156
2024-11-14	17.200	17.300	16.360	16.410	16.265	14,750,938
2024-11-13	17.600	17.660	16.750	17.370	17.217	25,443,012
2024-11-12	18.980	19.800	18.100	18.540	18.376	30,103,031
2024-11-11	18.000	19.390	17.510	18.950	18.783	39,042,618
2024-11-08	17.310	20.030	17.160	18.640	18.476	56,180,118
2024-11-07	18.500	19.370	17.180	18.000	17.841	67,991,106
2024-11-06	13.420	16.140	13.420	16.140	15.998	22,873,196
2024-11-05	13.280	13.480	13.010	13.450	13.331	9,135,240
2024-11-04	12.440	13.300	12.440	13.280	13.163	10,097,200
2024-11-01	13.010	13.120	12.420	12.440	12.330	9,099,927
2024-10-31	12.880	13.220	12.880	13.130	13.014	7,704,073

← NewerPage 8 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.