Voneseals Technology (Shanghai) Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.870 | 15.940 | 15.600 | 15.720 | 15.575 | 1,898,899 |
| 2024-07-26 | 15.480 | 16.120 | 15.480 | 15.900 | 15.753 | 2,583,800 |
| 2024-07-25 | 15.460 | 15.860 | 15.020 | 15.720 | 15.575 | 2,943,037 |
| 2024-07-24 | 15.020 | 15.800 | 15.000 | 15.420 | 15.277 | 2,480,327 |
| 2024-07-23 | 15.300 | 15.550 | 15.090 | 15.100 | 14.960 | 1,731,600 |
| 2024-07-22 | 15.500 | 15.570 | 15.210 | 15.290 | 15.149 | 2,456,705 |
| 2024-07-19 | 15.300 | 15.980 | 15.150 | 15.810 | 15.664 | 3,324,592 |
| 2024-07-18 | 15.010 | 15.480 | 14.840 | 15.350 | 15.208 | 2,191,000 |
| 2024-07-17 | 15.650 | 15.860 | 15.320 | 15.330 | 15.188 | 2,884,128 |
| 2024-07-16 | 15.620 | 16.400 | 15.360 | 15.930 | 15.783 | 4,270,705 |
| 2024-07-15 | 16.510 | 17.500 | 15.560 | 16.030 | 15.882 | 6,113,049 |
| 2024-07-12 | 15.220 | 15.360 | 14.950 | 15.110 | 14.970 | 914,746 |
| 2024-07-11 | 14.780 | 15.250 | 14.720 | 15.220 | 15.079 | 1,672,246 |
| 2024-07-10 | 14.610 | 14.850 | 14.410 | 14.580 | 14.445 | 952,200 |
| 2024-07-09 | 14.400 | 14.710 | 13.930 | 14.650 | 14.515 | 1,401,860 |
| 2024-07-08 | 14.860 | 15.090 | 14.420 | 14.450 | 14.316 | 895,600 |
| 2024-07-05 | 14.810 | 15.020 | 14.580 | 14.920 | 14.782 | 1,047,900 |
| 2024-07-04 | 15.130 | 15.360 | 14.760 | 14.800 | 14.663 | 1,240,100 |
| 2024-07-03 | 15.590 | 15.640 | 15.050 | 15.260 | 15.119 | 1,298,946 |
| 2024-07-02 | 15.600 | 15.950 | 15.490 | 15.670 | 15.525 | 1,557,400 |
| 2024-07-01 | 15.520 | 15.860 | 15.100 | 15.860 | 15.713 | 1,639,500 |
| 2024-06-28 | 15.440 | 15.680 | 15.320 | 15.530 | 15.386 | 2,294,515 |
| 2024-06-27 | 15.450 | 16.180 | 15.420 | 15.470 | 15.327 | 2,434,400 |
| 2024-06-26 | 14.890 | 15.570 | 14.730 | 15.520 | 15.377 | 2,332,700 |
| 2024-06-25 | 14.300 | 15.100 | 14.180 | 14.880 | 14.742 | 2,053,561 |
| 2024-06-24 | 14.900 | 14.950 | 14.200 | 14.400 | 14.267 | 1,699,997 |
| 2024-06-21 | 15.170 | 15.280 | 14.760 | 15.030 | 14.891 | 836,600 |
| 2024-06-20 | 15.790 | 15.920 | 15.150 | 15.320 | 15.178 | 1,551,246 |
| 2024-06-19 | 15.740 | 16.050 | 15.650 | 15.800 | 15.654 | 1,523,046 |
| 2024-06-18 | 15.130 | 15.810 | 15.050 | 15.760 | 15.614 | 1,756,446 |
| 2024-06-17 | 15.400 | 15.400 | 15.150 | 15.170 | 15.030 | 1,010,560 |
| 2024-06-14 | 15.440 | 15.570 | 15.180 | 15.300 | 15.159 | 991,300 |
| 2024-06-13 | 15.370 | 15.490 | 15.220 | 15.410 | 15.268 | 1,058,400 |
| 2024-06-12 | 14.990 | 15.420 | 14.900 | 15.340 | 15.198 | 1,106,145 |
| 2024-06-11 | 14.760 | 14.990 | 14.330 | 14.970 | 14.832 | 1,207,100 |
| 2024-06-07 | 14.870 | 15.030 | 14.450 | 14.760 | 14.624 | 1,689,700 |
| 2024-06-06 | 15.220 | 15.450 | 14.080 | 14.870 | 14.733 | 2,178,428 |
| 2024-06-05 | 15.600 | 15.840 | 15.220 | 15.220 | 15.079 | 1,430,900 |
| 2024-06-04 | 15.860 | 15.910 | 15.320 | 15.760 | 15.614 | 1,558,800 |
| 2024-06-03 | 16.580 | 16.580 | 15.840 | 16.040 | 15.832 | 1,614,800 |
| 2024-05-31 | 16.330 | 16.790 | 16.250 | 16.580 | 16.365 | 1,334,600 |
| 2024-05-30 | 16.510 | 16.590 | 16.230 | 16.290 | 16.079 | 883,100 |
| 2024-05-29 | 16.390 | 16.610 | 16.220 | 16.500 | 16.286 | 1,214,359 |
| 2024-05-28 | 16.590 | 16.720 | 16.300 | 16.320 | 16.109 | 1,456,600 |
| 2024-05-27 | 16.590 | 16.720 | 16.190 | 16.570 | 16.355 | 2,057,216 |
| 2024-05-24 | 16.810 | 16.940 | 16.470 | 16.490 | 16.276 | 2,660,256 |
| 2024-05-23 | 17.710 | 17.760 | 16.900 | 17.020 | 16.800 | 4,827,146 |
| 2024-05-22 | 16.900 | 18.250 | 16.610 | 17.940 | 17.708 | 5,801,749 |
| 2024-05-21 | 17.000 | 17.000 | 16.480 | 16.690 | 16.474 | 1,151,600 |
| 2024-05-20 | 16.930 | 17.030 | 16.770 | 16.860 | 16.642 | 1,479,400 |
| 2024-05-17 | 17.300 | 17.300 | 16.610 | 17.100 | 16.879 | 1,663,000 |
| 2024-05-16 | 16.770 | 17.080 | 16.690 | 16.900 | 16.681 | 1,518,906 |
| 2024-05-15 | 16.620 | 17.140 | 16.620 | 16.760 | 16.543 | 2,206,500 |
| 2024-05-14 | 17.040 | 17.180 | 16.630 | 16.850 | 16.632 | 1,988,846 |
| 2024-05-13 | 17.600 | 17.600 | 16.540 | 17.290 | 17.066 | 3,549,049 |
| 2024-05-10 | 17.540 | 18.000 | 17.200 | 17.900 | 17.668 | 4,159,249 |
| 2024-05-09 | 17.420 | 18.120 | 17.280 | 17.650 | 17.421 | 3,306,800 |
| 2024-05-08 | 17.490 | 17.800 | 17.280 | 17.350 | 17.125 | 2,199,400 |
| 2024-05-07 | 17.550 | 17.790 | 17.300 | 17.700 | 17.471 | 2,639,214 |
| 2024-05-06 | 17.000 | 18.040 | 16.760 | 17.610 | 17.382 | 3,854,867 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.1670 CNY |
| 2025-06-16 | 0.0840 CNY |
| 2024-06-04 | 0.0600 CNY |
| 2023-06-07 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.