Voneseals Technology (Shanghai) Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.040	21.140	17.830	21.050	20.777	4,860,368
2024-01-24	17.390	18.080	16.990	17.780	17.550	992,630
2024-01-23	17.800	17.860	16.870	17.330	17.106	1,061,234
2024-01-22	19.020	19.190	17.460	17.700	17.471	1,239,736
2024-01-19	19.880	19.880	18.940	19.020	18.774	929,522
2024-01-18	19.740	19.850	19.050	19.500	19.247	1,611,646
2024-01-17	21.000	21.000	19.860	19.950	19.692	2,351,498
2024-01-16	20.550	21.870	20.310	20.750	20.481	3,292,927
2024-01-15	20.110	20.110	20.110	20.110	19.850	0
2024-01-12	20.190	20.740	20.100	20.110	19.850	1,037,200
2024-01-11	19.800	20.290	19.800	20.210	19.948	932,400
2024-01-10	19.890	20.170	19.710	19.900	19.642	713,737
2024-01-09	19.460	20.180	19.460	19.960	19.702	1,072,800
2024-01-08	19.680	19.920	19.440	19.450	19.198	749,400
2024-01-05	19.970	20.190	19.620	19.670	19.415	691,209
2024-01-04	19.990	20.200	19.900	19.970	19.711	560,500
2024-01-03	20.250	20.250	19.810	19.990	19.731	898,346
2024-01-02	20.330	20.600	20.180	20.240	19.978	715,235
2023-12-29	19.790	20.260	19.780	20.220	19.958	1,073,181
2023-12-28	19.050	19.830	18.890	19.780	19.524	1,088,154
2023-12-27	18.620	19.050	18.390	18.920	18.675	812,273
2023-12-26	18.970	19.020	18.550	18.610	18.369	740,600
2023-12-25	19.590	19.900	18.910	19.080	18.833	1,034,446
2023-12-22	19.790	19.990	19.480	19.550	19.297	877,191
2023-12-21	19.680	19.930	18.960	19.770	19.514	1,244,702
2023-12-20	19.580	20.390	19.510	19.690	19.435	1,236,746
2023-12-19	19.010	19.640	18.970	19.470	19.218	971,306
2023-12-18	19.200	19.390	19.020	19.050	18.803	583,800
2023-12-15	19.320	19.530	19.260	19.290	19.040	450,400
2023-12-14	19.570	19.710	19.320	19.320	19.070	890,188
2023-12-13	19.300	19.820	19.120	19.680	19.425	1,171,730
2023-12-12	19.620	19.710	19.400	19.650	19.396	681,287
2023-12-11	19.330	19.600	19.020	19.530	19.277	896,183
2023-12-08	19.830	20.030	19.340	19.360	19.109	1,016,033
2023-12-07	20.000	20.090	19.670	19.850	19.593	809,000
2023-12-06	19.830	20.350	19.820	20.000	19.741	864,900
2023-12-05	20.250	20.250	19.890	19.940	19.682	682,152
2023-12-04	20.280	20.470	20.160	20.180	19.919	768,537
2023-12-01	20.330	20.440	20.030	20.230	19.968	608,700
2023-11-30	20.570	20.580	20.080	20.280	20.017	723,143
2023-11-29	20.700	20.840	20.420	20.500	20.235	546,655
2023-11-28	20.300	20.720	20.120	20.670	20.402	802,621
2023-11-27	20.310	20.550	20.120	20.220	19.958	876,291
2023-11-24	20.660	20.780	20.140	20.400	20.136	966,891
2023-11-23	20.620	20.830	20.230	20.730	20.462	994,500
2023-11-22	20.910	21.140	20.400	20.630	20.363	941,760
2023-11-21	21.350	21.350	20.760	20.890	20.619	1,273,779
2023-11-20	21.240	21.350	21.000	21.260	20.985	1,024,715
2023-11-17	21.210	21.300	21.000	21.150	20.876	702,546
2023-11-16	21.260	21.550	21.110	21.110	20.837	819,872
2023-11-15	21.450	21.710	21.150	21.370	21.093	1,554,000
2023-11-14	21.310	21.390	21.080	21.250	20.975	660,400
2023-11-13	21.050	21.480	20.950	21.300	21.024	1,231,846
2023-11-10	21.100	21.160	20.800	20.920	20.649	839,354
2023-11-09	21.080	21.260	21.020	21.100	20.827	712,883
2023-11-08	21.270	21.270	21.010	21.190	20.916	1,101,258
2023-11-07	21.200	21.380	20.950	21.300	21.024	875,542
2023-11-06	21.100	21.260	20.900	21.260	20.985	1,025,856
2023-11-03	20.740	21.200	20.510	20.930	20.659	936,400
2023-11-02	20.720	20.940	20.420	20.510	20.244	801,046

← NewerPage 12 of 17 · 993 trading daysOlder →

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.