Voneseals Technology (Shanghai) Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.760	21.140	20.700	20.800	20.531	949,243
2023-10-31	20.580	20.900	20.370	20.840	20.570	1,111,389
2023-10-30	20.320	20.680	20.200	20.580	20.313	1,091,240
2023-10-27	20.360	20.720	20.180	20.590	20.323	812,163
2023-10-26	20.600	20.600	20.060	20.440	20.175	801,928
2023-10-25	20.400	20.810	20.360	20.620	20.353	1,189,328
2023-10-24	19.200	20.080	19.200	19.980	19.721	1,020,161
2023-10-23	19.900	20.140	19.050	19.150	18.902	1,075,600
2023-10-20	20.020	20.360	19.840	20.040	19.780	656,000
2023-10-19	19.860	20.420	19.680	19.940	19.682	868,900
2023-10-18	20.100	20.100	19.680	19.860	19.603	681,000
2023-10-17	20.190	20.280	19.940	20.130	19.869	557,113
2023-10-16	20.400	20.500	20.070	20.200	19.938	630,700
2023-10-13	20.490	20.600	20.230	20.400	20.136	713,817
2023-10-12	20.450	20.680	20.300	20.650	20.383	737,697
2023-10-11	20.270	20.560	20.190	20.450	20.185	719,517
2023-10-10	20.250	20.600	20.220	20.270	20.007	687,217
2023-10-09	20.790	20.800	20.140	20.250	19.988	1,301,154
2023-09-28	20.910	21.300	20.500	20.500	20.235	1,188,608
2023-09-27	20.420	21.330	20.420	20.880	20.610	1,457,957
2023-09-26	19.990	20.850	19.870	20.440	20.175	1,487,200
2023-09-25	20.420	20.420	19.890	19.990	19.731	1,172,600
2023-09-22	20.130	20.500	19.900	20.440	20.175	1,158,400
2023-09-21	20.120	20.200	19.810	20.070	19.810	688,892
2023-09-20	20.160	20.250	19.900	20.140	19.879	715,231
2023-09-19	20.650	20.660	19.960	20.050	19.790	1,188,200
2023-09-18	19.710	21.050	19.620	20.510	20.244	2,879,971
2023-09-15	19.830	20.040	19.570	19.650	19.396	1,799,311
2023-09-14	20.690	21.560	19.600	19.820	19.563	4,177,657
2023-09-13	22.050	22.050	21.070	21.350	21.074	1,328,346
2023-09-12	22.330	22.330	21.730	21.850	21.567	1,108,985
2023-09-11	22.690	22.880	22.170	22.230	21.942	1,242,178
2023-09-08	23.260	23.500	22.650	22.680	22.386	1,549,242
2023-09-07	23.670	23.970	23.250	23.260	22.959	1,522,024
2023-09-06	23.160	23.960	23.160	23.650	23.344	1,734,035
2023-09-05	23.600	23.850	23.430	23.550	23.245	2,561,124
2023-09-04	22.590	24.360	22.310	23.900	23.590	4,724,141
2023-09-01	22.190	22.850	22.000	22.490	22.199	1,506,246
2023-08-31	21.790	22.450	21.760	22.180	21.893	1,402,846
2023-08-30	21.460	22.100	21.460	21.940	21.656	1,661,020
2023-08-29	20.570	21.890	20.360	21.590	21.310	2,599,684
2023-08-28	22.880	22.880	20.500	20.600	20.333	1,979,607
2023-08-25	21.550	21.550	20.470	20.560	20.294	1,773,846
2023-08-24	22.040	22.180	21.470	21.470	21.192	1,785,579
2023-08-23	22.190	22.630	21.600	22.140	21.853	1,691,746
2023-08-22	22.900	23.140	21.850	22.200	21.912	2,312,042
2023-08-21	22.900	23.330	22.800	22.900	22.603	1,493,400
2023-08-18	22.600	23.450	22.590	22.950	22.653	2,674,063
2023-08-17	22.420	22.880	22.210	22.680	22.386	1,805,129
2023-08-16	23.300	23.300	22.440	22.520	22.228	2,543,992
2023-08-15	24.000	24.050	23.050	23.300	22.998	3,105,187
2023-08-14	23.800	24.180	23.500	24.150	23.837	2,712,033
2023-08-11	24.640	24.900	23.610	23.990	23.679	3,329,700
2023-08-10	24.960	25.560	24.690	24.880	24.558	3,679,309
2023-08-09	25.360	25.470	24.870	25.160	24.834	5,016,746
2023-08-08	24.410	26.660	23.630	26.000	25.663	10,518,070
2023-08-07	25.100	25.100	24.060	24.490	24.173	4,674,467
2023-08-04	25.290	25.410	24.800	24.980	24.656	5,932,392
2023-08-03	25.010	26.630	24.890	25.310	24.982	9,768,554
2023-08-02	23.110	28.200	22.890	26.100	25.762	14,361,736

← NewerPage 13 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.