Voneseals Technology (Shanghai) Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.680 | 16.880 | 16.350 | 16.730 | 16.513 | 2,204,860 |
| 2024-04-29 | 15.710 | 16.690 | 15.710 | 16.500 | 16.286 | 2,638,455 |
| 2024-04-26 | 15.410 | 15.940 | 15.230 | 15.740 | 15.536 | 2,617,946 |
| 2024-04-25 | 15.230 | 15.790 | 15.000 | 15.540 | 15.339 | 2,311,387 |
| 2024-04-24 | 14.800 | 15.400 | 14.740 | 15.290 | 15.092 | 2,327,647 |
| 2024-04-23 | 14.400 | 14.960 | 14.400 | 14.790 | 14.598 | 2,071,492 |
| 2024-04-22 | 14.700 | 14.940 | 13.820 | 14.420 | 14.233 | 2,401,316 |
| 2024-04-19 | 15.160 | 15.410 | 14.730 | 14.850 | 14.658 | 3,212,700 |
| 2024-04-18 | 16.000 | 16.020 | 15.150 | 15.380 | 15.181 | 3,988,551 |
| 2024-04-17 | 15.180 | 15.950 | 15.010 | 15.880 | 15.674 | 6,374,807 |
| 2024-04-16 | 17.060 | 17.380 | 14.540 | 14.580 | 14.391 | 8,702,939 |
| 2024-04-15 | 19.930 | 20.320 | 17.690 | 17.980 | 17.747 | 9,640,298 |
| 2024-04-12 | 20.900 | 21.990 | 20.000 | 20.220 | 19.958 | 13,911,502 |
| 2024-04-11 | 16.400 | 19.980 | 16.010 | 19.980 | 19.721 | 9,925,088 |
| 2024-04-10 | 16.580 | 17.550 | 16.500 | 16.650 | 16.434 | 2,300,314 |
| 2024-04-09 | 16.000 | 16.570 | 15.880 | 16.510 | 16.296 | 1,301,438 |
| 2024-04-08 | 16.560 | 16.850 | 15.760 | 15.830 | 15.625 | 1,554,959 |
| 2024-04-03 | 17.280 | 17.280 | 16.260 | 16.560 | 16.346 | 2,065,700 |
| 2024-04-02 | 17.710 | 17.780 | 17.210 | 17.340 | 17.115 | 1,919,671 |
| 2024-04-01 | 17.610 | 17.890 | 17.130 | 17.760 | 17.530 | 2,419,176 |
| 2024-03-29 | 17.530 | 17.880 | 17.000 | 17.500 | 17.273 | 1,418,764 |
| 2024-03-28 | 17.070 | 17.800 | 16.700 | 17.700 | 17.471 | 2,869,099 |
| 2024-03-27 | 18.360 | 18.370 | 17.320 | 17.320 | 17.096 | 3,837,961 |
| 2024-03-26 | 17.840 | 19.480 | 17.020 | 18.900 | 18.655 | 6,705,459 |
| 2024-03-25 | 17.500 | 19.890 | 17.500 | 18.940 | 18.695 | 7,638,615 |
| 2024-03-22 | 17.120 | 17.280 | 16.510 | 16.580 | 16.365 | 1,905,013 |
| 2024-03-21 | 17.030 | 17.850 | 17.030 | 17.210 | 16.987 | 2,510,323 |
| 2024-03-20 | 17.000 | 18.460 | 17.000 | 17.400 | 17.175 | 3,413,711 |
| 2024-03-19 | 16.580 | 16.930 | 16.420 | 16.590 | 16.375 | 1,237,470 |
| 2024-03-18 | 16.230 | 16.600 | 16.100 | 16.570 | 16.355 | 1,099,237 |
| 2024-03-15 | 15.990 | 16.270 | 15.850 | 16.230 | 16.020 | 779,682 |
| 2024-03-14 | 16.200 | 16.200 | 15.720 | 16.000 | 15.793 | 859,400 |
| 2024-03-13 | 16.160 | 16.300 | 15.880 | 16.100 | 15.892 | 1,137,230 |
| 2024-03-12 | 15.800 | 16.150 | 15.750 | 16.040 | 15.832 | 1,264,896 |
| 2024-03-11 | 15.480 | 15.910 | 15.480 | 15.810 | 15.605 | 1,030,188 |
| 2024-03-08 | 15.660 | 15.830 | 15.370 | 15.670 | 15.467 | 813,752 |
| 2024-03-07 | 15.610 | 16.130 | 15.520 | 15.660 | 15.457 | 1,190,438 |
| 2024-03-06 | 15.230 | 15.730 | 15.230 | 15.630 | 15.428 | 820,392 |
| 2024-03-05 | 15.950 | 15.950 | 15.230 | 15.400 | 15.201 | 1,186,500 |
| 2024-03-04 | 16.250 | 16.320 | 15.630 | 15.850 | 15.645 | 1,185,437 |
| 2024-03-01 | 15.880 | 16.450 | 15.790 | 16.240 | 16.030 | 1,758,652 |
| 2024-02-29 | 14.840 | 15.760 | 14.800 | 15.680 | 15.477 | 1,439,059 |
| 2024-02-28 | 17.000 | 17.200 | 15.040 | 15.060 | 14.865 | 2,489,500 |
| 2024-02-27 | 16.100 | 16.670 | 16.060 | 16.600 | 16.385 | 1,601,060 |
| 2024-02-26 | 15.980 | 16.770 | 15.670 | 16.400 | 16.188 | 2,322,753 |
| 2024-02-23 | 15.010 | 15.770 | 14.950 | 15.590 | 15.388 | 1,911,563 |
| 2024-02-22 | 14.590 | 14.960 | 14.590 | 14.960 | 14.766 | 1,288,572 |
| 2024-02-21 | 14.230 | 15.050 | 14.150 | 14.560 | 14.371 | 1,386,227 |
| 2024-02-20 | 14.540 | 14.670 | 14.120 | 14.420 | 14.233 | 892,900 |
| 2024-02-19 | 14.340 | 14.960 | 14.110 | 14.520 | 14.332 | 1,550,184 |
| 2024-02-08 | 12.780 | 14.530 | 12.250 | 14.290 | 14.105 | 1,914,526 |
| 2024-02-07 | 13.600 | 13.680 | 12.180 | 12.690 | 12.526 | 1,889,474 |
| 2024-02-06 | 11.770 | 13.950 | 11.770 | 13.390 | 13.217 | 1,609,304 |
| 2024-02-05 | 15.740 | 15.770 | 13.160 | 13.250 | 13.078 | 2,159,664 |
| 2024-02-02 | 16.340 | 16.550 | 14.370 | 15.730 | 15.526 | 1,980,000 |
| 2024-02-01 | 15.440 | 17.560 | 15.440 | 16.220 | 16.010 | 2,160,102 |
| 2024-01-31 | 17.150 | 17.240 | 15.450 | 15.520 | 15.319 | 2,153,183 |
| 2024-01-30 | 18.000 | 18.260 | 17.100 | 17.460 | 17.234 | 2,264,826 |
| 2024-01-29 | 20.510 | 20.610 | 18.180 | 18.660 | 18.418 | 4,259,645 |
| 2024-01-26 | 20.390 | 21.290 | 19.730 | 20.990 | 20.718 | 4,602,666 |
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.