Voneseals Technology (Shanghai) Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.920	24.400	23.080	23.500	23.196	4,486,668
2023-07-31	23.500	25.690	23.120	23.900	23.590	8,200,608
2023-07-28	22.290	22.290	21.770	22.080	21.794	1,001,146
2023-07-27	22.840	22.930	22.220	22.370	22.080	1,357,244
2023-07-26	22.720	23.300	22.400	22.930	22.633	1,995,700
2023-07-25	22.270	22.930	21.770	22.700	22.406	1,842,967
2023-07-24	22.000	22.000	21.580	21.760	21.478	860,646
2023-07-21	22.570	22.660	21.870	21.910	21.626	1,488,389
2023-07-20	22.960	23.030	22.530	22.570	22.278	1,051,597
2023-07-19	22.740	23.050	22.420	22.840	22.544	1,143,120
2023-07-18	22.990	23.080	22.590	22.760	22.465	998,123
2023-07-17	22.740	23.050	22.560	22.960	22.663	1,076,763
2023-07-14	23.220	23.250	22.820	22.840	22.544	1,678,513
2023-07-13	23.130	23.250	22.720	23.160	22.860	1,863,537
2023-07-12	23.300	23.720	22.950	23.100	22.801	2,028,180
2023-07-11	23.040	23.540	22.870	23.360	23.057	1,726,127
2023-07-10	23.810	23.960	23.030	23.070	22.771	2,976,063
2023-07-07	23.700	24.180	23.600	23.810	23.502	2,057,499
2023-07-06	24.440	24.450	23.610	23.860	23.551	2,664,319
2023-07-05	24.100	24.590	23.910	24.450	24.133	3,828,968
2023-07-04	24.500	24.550	24.120	24.320	24.005	5,062,614
2023-07-03	23.340	26.660	23.310	24.930	24.607	7,869,168
2023-06-30	23.380	23.380	22.890	23.110	22.811	2,682,465
2023-06-29	23.190	23.800	22.960	23.400	23.097	3,494,998
2023-06-28	22.820	23.200	22.470	23.200	22.900	2,793,440
2023-06-27	22.100	23.070	22.100	22.940	22.643	2,160,704
2023-06-26	22.460	23.100	22.000	22.010	21.725	1,722,236
2023-06-21	22.900	23.260	22.620	22.710	22.416	2,188,516
2023-06-20	22.480	23.110	22.280	22.900	22.603	2,450,239
2023-06-19	22.820	22.940	22.420	22.490	22.199	2,135,292
2023-06-16	23.200	23.410	22.720	22.920	22.623	2,832,966
2023-06-15	22.780	23.480	22.620	23.360	23.057	3,305,076
2023-06-14	23.010	23.350	22.650	22.780	22.485	1,770,057
2023-06-13	22.540	23.410	22.300	23.110	22.811	3,318,168
2023-06-12	22.440	22.780	21.860	22.540	22.248	1,889,400
2023-06-09	21.930	22.560	21.540	22.440	22.149	1,911,683
2023-06-08	21.990	22.160	21.570	21.760	21.478	1,045,540
2023-06-07	22.090	22.180	21.650	21.850	21.567	1,094,660
2023-06-06	22.950	22.950	22.050	22.080	21.626	1,543,747
2023-06-05	22.670	22.940	22.460	22.800	22.331	1,701,402
2023-06-02	22.450	23.110	22.110	22.680	22.214	2,587,235
2023-06-01	22.180	23.110	21.900	22.600	22.136	3,818,046
2023-05-31	22.180	22.180	21.550	21.800	21.352	1,352,225
2023-05-30	22.440	22.440	21.880	22.230	21.773	1,188,975
2023-05-29	22.400	22.610	22.020	22.160	21.705	1,220,539
2023-05-26	23.200	23.280	22.250	22.360	21.900	2,365,746
2023-05-25	22.970	23.300	22.770	23.180	22.704	1,849,629
2023-05-24	22.830	23.230	22.750	22.910	22.439	2,117,326
2023-05-23	22.730	23.660	22.490	23.060	22.586	4,009,474
2023-05-22	22.040	22.770	22.040	22.580	22.116	2,222,204
2023-05-19	22.230	22.410	21.770	22.170	21.714	1,717,901
2023-05-18	22.390	22.430	21.870	22.220	21.763	2,597,029
2023-05-17	20.530	23.050	20.460	22.600	22.136	4,979,319
2023-05-16	20.690	20.790	20.400	20.530	20.108	897,563
2023-05-15	20.300	20.830	20.300	20.810	20.382	789,725
2023-05-12	21.000	21.130	20.310	20.370	19.951	1,117,637
2023-05-11	21.330	21.350	20.860	21.050	20.617	983,348
2023-05-10	21.020	21.370	20.840	21.140	20.706	907,562
2023-05-09	21.600	21.700	20.910	20.950	20.519	1,384,896
2023-05-08	21.910	22.150	21.390	21.600	21.156	1,074,708

← NewerPage 14 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.