Voneseals Technology (Shanghai) Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.940	22.180	21.750	21.800	21.352	858,589
2023-05-04	22.100	22.330	21.700	22.000	21.548	1,027,000
2023-04-28	21.520	22.170	21.150	22.100	21.646	1,493,347
2023-04-27	21.300	21.820	21.120	21.510	21.068	981,861
2023-04-26	20.660	21.990	20.660	21.550	21.107	1,874,257
2023-04-25	21.530	21.530	20.460	20.770	20.343	1,444,163
2023-04-24	21.170	21.950	20.870	21.530	21.088	1,673,611
2023-04-21	21.820	22.060	21.100	21.170	20.735	1,613,196
2023-04-20	22.850	22.870	21.800	21.900	21.450	2,684,312
2023-04-19	22.740	23.090	22.370	22.920	22.449	2,014,302
2023-04-18	22.890	22.940	22.300	22.630	22.165	1,331,581
2023-04-17	22.500	23.170	22.500	22.810	22.341	1,639,016
2023-04-14	22.270	23.040	22.100	22.620	22.155	2,190,659
2023-04-13	22.600	22.600	22.100	22.290	21.832	1,308,160
2023-04-12	22.440	22.670	22.260	22.600	22.136	1,379,107
2023-04-11	22.380	22.690	22.210	22.410	21.949	1,502,718
2023-04-10	22.850	22.950	22.200	22.430	21.969	2,716,859
2023-04-07	22.300	23.380	22.170	22.740	22.273	3,092,993
2023-04-06	23.880	24.100	21.860	22.610	22.145	6,203,825
2023-04-04	24.880	25.000	23.800	23.900	23.409	2,126,018
2023-04-03	24.500	25.460	24.360	24.860	24.349	2,041,315
2023-03-31	23.860	25.300	23.660	24.760	24.251	2,832,574
2023-03-30	23.600	23.990	23.580	23.780	23.291	1,180,968
2023-03-29	24.120	24.120	23.560	23.630	23.144	1,299,082
2023-03-28	24.700	24.700	23.700	23.950	23.458	2,467,580
2023-03-27	25.850	25.890	24.540	24.800	24.290	2,910,740
2023-03-24	24.700	25.250	24.430	25.240	24.721	2,388,273
2023-03-23	25.180	25.180	24.600	24.680	24.173	2,106,974
2023-03-22	25.570	25.990	24.850	25.220	24.702	2,982,225
2023-03-21	25.660	26.220	24.750	25.680	25.152	3,905,043
2023-03-20	27.810	27.870	25.500	25.650	25.123	4,850,902
2023-03-17	28.440	29.750	27.700	28.100	27.523	5,996,439
2023-03-16	26.500	27.440	26.200	27.360	26.798	2,478,315
2023-03-15	26.240	27.440	26.210	26.790	26.239	1,726,626
2023-03-14	26.020	27.580	26.020	26.510	25.965	3,235,002
2023-03-13	25.890	27.000	25.540	26.450	25.906	1,876,414
2023-03-10	27.150	27.580	25.890	26.050	25.515	2,937,416
2023-03-09	27.220	28.000	26.950	27.470	26.905	1,612,000
2023-03-08	26.950	27.550	26.880	27.460	26.896	1,300,200
2023-03-07	28.210	28.450	27.130	27.430	26.866	3,364,612
2023-03-06	28.070	28.900	27.420	28.640	28.051	4,550,109
2023-03-03	27.100	27.890	26.900	27.700	27.131	1,998,704
2023-03-02	28.030	28.070	27.310	27.600	27.033	2,442,458
2023-03-01	27.030	28.500	26.840	28.200	27.620	4,496,056
2023-02-28	26.960	27.470	26.360	26.900	26.347	2,759,214
2023-02-27	27.950	28.100	26.860	26.960	26.406	3,285,711
2023-02-24	28.090	28.680	27.520	28.100	27.523	2,557,136
2023-02-23	29.580	29.580	27.700	28.660	28.071	4,645,825
2023-02-22	29.500	29.860	28.780	29.200	28.600	3,436,526
2023-02-21	30.020	30.790	29.100	29.500	28.894	6,264,521
2023-02-20	28.600	31.290	28.130	30.400	29.775	8,999,800
2023-02-17	28.670	29.240	27.430	28.850	28.257	8,373,488
2023-02-16	29.750	29.830	27.850	28.110	27.532	7,767,014
2023-02-15	31.440	31.690	29.160	29.680	29.070	11,404,075
2023-02-14	30.930	32.490	30.300	32.290	31.626	13,288,185
2023-02-13	23.960	28.680	23.740	28.680	28.091	8,020,016
2023-02-10	24.530	24.530	23.680	23.900	23.409	2,426,014
2023-02-09	24.180	24.730	23.660	24.400	23.899	2,542,214
2023-02-08	24.200	24.540	23.840	24.060	23.566	2,175,957
2023-02-07	25.120	25.180	24.240	24.560	24.055	3,751,014

← NewerPage 15 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.