Voneseals Technology (Shanghai) Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 25.750 | 30.100 | 25.650 | 27.760 | 27.190 | 15,842,985 |
| 2022-11-03 | 20.980 | 25.280 | 20.700 | 25.280 | 24.760 | 15,451,668 |
| 2022-11-02 | 18.600 | 21.640 | 18.600 | 21.070 | 20.637 | 9,770,116 |
| 2022-11-01 | 18.230 | 18.810 | 18.040 | 18.810 | 18.423 | 2,525,560 |
| 2022-10-31 | 17.350 | 18.270 | 17.350 | 18.150 | 17.777 | 2,498,448 |
| 2022-10-28 | 18.160 | 18.360 | 17.460 | 17.520 | 17.160 | 2,824,830 |
| 2022-10-27 | 18.760 | 19.090 | 18.280 | 18.280 | 17.904 | 2,789,753 |
| 2022-10-26 | 18.540 | 18.850 | 18.320 | 18.730 | 18.345 | 2,861,347 |
| 2022-10-25 | 19.380 | 19.380 | 17.890 | 18.470 | 18.090 | 4,490,947 |
| 2022-10-24 | 19.390 | 19.840 | 19.150 | 19.580 | 19.178 | 3,885,291 |
| 2022-10-21 | 19.150 | 19.670 | 19.100 | 19.390 | 18.992 | 3,622,816 |
| 2022-10-20 | 19.530 | 19.830 | 18.930 | 19.150 | 18.756 | 3,814,393 |
| 2022-10-19 | 20.140 | 20.140 | 19.250 | 19.530 | 19.129 | 4,369,909 |
| 2022-10-18 | 20.460 | 20.460 | 19.810 | 20.090 | 19.677 | 4,625,054 |
| 2022-10-17 | 19.500 | 20.580 | 19.140 | 20.580 | 20.157 | 5,794,532 |
| 2022-10-14 | 19.110 | 19.510 | 19.110 | 19.310 | 18.913 | 3,651,658 |
| 2022-10-13 | 19.200 | 19.550 | 18.870 | 18.890 | 18.502 | 3,548,920 |
| 2022-10-12 | 18.920 | 19.450 | 18.450 | 19.380 | 18.982 | 3,310,505 |
| 2022-10-11 | 18.750 | 19.320 | 18.410 | 19.080 | 18.688 | 2,606,750 |
| 2022-10-10 | 19.290 | 19.920 | 18.420 | 18.600 | 18.218 | 4,023,901 |
| 2022-09-30 | 19.600 | 20.150 | 19.130 | 19.600 | 19.197 | 4,876,774 |
| 2022-09-29 | 20.000 | 20.280 | 19.130 | 19.260 | 18.864 | 4,559,373 |
| 2022-09-28 | 20.970 | 21.300 | 19.770 | 19.800 | 19.393 | 5,330,346 |
| 2022-09-27 | 21.300 | 21.640 | 20.630 | 21.180 | 20.745 | 5,004,685 |
| 2022-09-26 | 21.770 | 22.890 | 20.870 | 21.180 | 20.745 | 6,877,575 |
| 2022-09-23 | 24.140 | 24.680 | 22.180 | 22.420 | 21.959 | 8,931,611 |
| 2022-09-22 | 21.870 | 23.960 | 21.720 | 23.830 | 23.340 | 11,609,826 |
| 2022-09-21 | 21.640 | 22.860 | 21.090 | 22.350 | 21.891 | 8,906,818 |
| 2022-09-20 | 21.600 | 22.760 | 21.600 | 22.060 | 21.607 | 9,563,887 |
| 2022-09-19 | 24.270 | 24.270 | 21.680 | 21.810 | 21.362 | 12,938,133 |
| 2022-09-16 | 27.000 | 28.260 | 24.860 | 25.020 | 24.506 | 16,096,300 |
| 2022-09-15 | 29.500 | 32.900 | 27.580 | 28.930 | 28.335 | 19,523,865 |
| 2022-09-14 | 27.000 | 29.870 | 25.120 | 28.050 | 27.474 | 18,964,998 |
← NewerPage 17 of 17 · 993 trading days
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.