Voneseals Technology (Shanghai) Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.280	26.000	24.050	25.280	24.760	5,035,917
2023-02-03	24.500	24.750	23.850	24.030	23.536	2,240,244
2023-02-02	24.280	25.300	24.130	24.510	24.006	4,599,873
2023-02-01	24.350	24.520	23.900	24.370	23.869	2,374,834
2023-01-31	24.300	24.670	23.630	24.350	23.850	2,773,614
2023-01-30	24.610	24.890	24.100	24.400	23.899	3,413,444
2023-01-20	22.990	24.710	22.770	24.490	23.987	4,182,113
2023-01-19	22.840	23.080	22.000	22.900	22.429	2,051,577
2023-01-18	22.150	23.050	21.880	22.950	22.478	2,548,442
2023-01-17	22.440	22.800	22.010	22.180	21.724	1,660,108
2023-01-16	22.370	22.750	21.930	22.610	22.145	2,222,208
2023-01-13	23.700	23.700	22.130	22.300	21.842	4,087,686
2023-01-12	23.910	24.370	23.150	23.370	22.890	2,909,200
2023-01-11	24.170	25.130	23.880	24.110	23.615	4,445,736
2023-01-10	23.550	25.200	23.460	24.550	24.045	5,465,014
2023-01-09	23.740	23.800	23.000	23.240	22.762	2,108,762
2023-01-06	23.630	24.490	23.120	23.490	23.007	3,119,448
2023-01-05	24.050	24.330	23.500	23.620	23.135	3,176,474
2023-01-04	23.600	24.700	23.400	24.340	23.840	3,519,790
2023-01-03	23.410	24.190	22.940	23.900	23.409	4,088,164
2022-12-30	22.950	24.190	22.510	23.500	23.017	4,333,132
2022-12-29	22.350	23.180	22.030	22.680	22.214	3,722,058
2022-12-28	21.360	23.000	20.950	23.000	22.527	6,301,681
2022-12-27	21.010	21.360	20.500	20.900	20.471	1,789,478
2022-12-26	21.450	21.660	20.770	21.150	20.715	1,708,528
2022-12-23	21.000	21.650	20.350	21.140	20.706	1,961,194
2022-12-22	23.100	23.100	20.900	21.030	20.598	4,025,760
2022-12-21	22.720	23.350	22.400	22.660	22.194	2,108,276
2022-12-20	23.020	23.770	22.680	23.150	22.674	2,745,464
2022-12-19	22.700	24.740	22.310	23.120	22.645	4,381,833
2022-12-16	24.210	24.600	22.300	22.610	22.145	4,631,090
2022-12-15	24.880	25.440	24.200	24.510	24.006	6,006,440
2022-12-14	24.220	25.130	23.610	25.100	24.584	7,141,177
2022-12-13	23.990	24.680	23.300	24.500	23.997	5,389,508
2022-12-12	23.500	24.800	22.280	24.050	23.556	5,764,257
2022-12-09	23.730	23.950	22.300	22.990	22.518	4,726,194
2022-12-08	22.700	24.100	22.160	23.730	23.242	3,781,891
2022-12-07	22.420	22.860	22.230	22.560	22.096	1,301,314
2022-12-06	22.850	22.920	22.000	22.580	22.116	2,268,500
2022-12-05	23.300	23.640	22.680	22.880	22.410	2,351,941
2022-12-02	22.850	23.710	22.200	23.250	22.772	2,638,618
2022-12-01	22.180	23.090	22.020	22.750	22.282	2,879,909
2022-11-30	22.300	22.520	21.800	21.960	21.509	1,652,922
2022-11-29	22.730	23.010	22.200	22.450	21.989	2,002,210
2022-11-28	22.370	23.220	22.120	22.800	22.331	2,373,381
2022-11-25	24.050	24.300	22.400	22.650	22.185	3,893,626
2022-11-24	24.500	25.190	23.840	24.480	23.977	2,751,043
2022-11-23	24.400	25.290	23.540	24.740	24.232	3,209,895
2022-11-22	25.180	25.580	24.010	24.250	23.752	2,309,709
2022-11-21	25.300	25.590	24.560	25.340	24.819	1,703,635
2022-11-18	25.780	25.800	25.000	25.250	24.731	1,747,142
2022-11-17	26.160	26.330	25.000	25.680	25.152	2,197,528
2022-11-16	26.050	26.600	25.100	26.160	25.622	2,858,898
2022-11-15	25.160	26.600	24.560	26.050	25.515	3,717,901
2022-11-14	26.600	26.950	24.600	25.160	24.643	5,861,213
2022-11-11	28.650	29.050	26.100	26.470	25.926	6,779,500
2022-11-10	27.810	28.760	27.530	28.450	27.865	3,986,631
2022-11-09	27.600	28.450	26.840	28.050	27.474	5,605,057
2022-11-08	27.310	28.760	26.870	27.680	27.111	7,783,477
2022-11-07	28.000	28.840	26.810	27.300	26.739	9,754,162

← NewerPage 16 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.