Voneseals Technology (Shanghai) Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.510	26.280	25.000	25.080	25.080	7,229,845
2026-07-21	24.060	25.330	21.910	25.330	25.330	8,655,742
2026-07-20	27.750	28.060	23.400	23.750	23.750	8,347,696
2026-07-17	31.710	31.770	27.680	27.710	27.710	6,543,297
2026-07-16	33.500	34.000	31.550	31.730	31.730	4,755,200
2026-07-15	35.000	36.130	33.460	33.830	33.830	4,672,774
2026-07-14	35.780	36.450	34.160	34.570	34.570	5,554,100
2026-07-13	40.500	40.890	35.700	35.730	35.730	7,767,939
2026-07-10	38.780	42.180	38.100	40.210	40.210	9,312,417
2026-07-09	37.650	38.380	36.500	38.160	38.160	4,872,997
2026-07-08	39.000	39.400	36.000	37.830	37.830	6,755,949
2026-07-07	40.400	40.650	38.500	39.010	39.010	7,508,827
2026-07-06	38.010	42.900	38.010	40.350	40.350	12,800,528
2026-07-03	39.170	39.980	37.600	37.680	37.680	7,258,068
2026-07-02	39.160	41.200	38.080	39.170	39.170	8,201,700
2026-07-01	38.850	41.650	38.230	40.150	40.150	12,642,906
2026-06-30	36.960	39.390	35.600	38.610	38.610	13,031,271
2026-06-29	34.000	37.500	33.580	37.330	37.330	13,295,010
2026-06-26	34.130	35.140	32.840	34.120	34.120	6,658,127
2026-06-25	35.200	35.530	33.100	34.250	34.250	6,336,520
2026-06-24	34.680	35.600	33.560	34.870	34.870	6,822,700
2026-06-23	33.500	36.200	32.810	34.970	34.970	10,823,763
2026-06-22	35.180	36.360	32.030	33.570	33.570	11,959,283
2026-06-18	35.500	35.880	34.230	35.550	35.550	10,411,870
2026-06-17	35.650	36.590	35.020	36.500	36.500	14,169,930
2026-06-16	35.100	36.480	34.600	35.280	35.280	9,823,701
2026-06-15	36.070	36.350	34.160	35.150	35.150	12,044,585
2026-06-12	36.170	39.480	35.000	35.350	35.350	18,336,330
2026-06-11	33.500	37.580	32.510	36.530	36.530	18,012,539
2026-06-10	33.000	35.740	32.510	33.560	33.560	14,632,700
2026-06-09	29.780	31.800	29.190	31.100	30.933	5,285,138
2026-06-08	30.200	31.780	29.450	29.760	29.600	3,517,367
2026-06-05	29.710	31.320	28.740	30.830	30.664	3,477,599
2026-06-04	30.010	30.120	29.520	29.700	29.541	1,883,810
2026-06-03	30.080	30.880	29.820	30.240	30.078	2,180,430
2026-06-02	30.990	31.190	29.640	30.250	30.088	2,452,200
2026-06-01	30.340	31.770	30.010	31.000	30.834	2,618,600
2026-05-29	33.050	33.050	30.500	30.660	30.495	3,715,500
2026-05-28	32.400	33.560	31.810	33.030	32.853	3,688,641
2026-05-27	33.390	34.170	32.400	32.600	32.425	3,617,393
2026-05-26	33.300	33.950	32.300	33.400	33.221	4,650,939
2026-05-25	34.290	34.910	33.040	33.300	33.121	3,855,052
2026-05-22	34.000	34.910	33.800	34.280	34.096	3,943,939
2026-05-21	35.180	36.300	33.800	33.960	33.778	6,095,309
2026-05-20	34.510	35.220	33.650	35.000	34.812	4,202,140
2026-05-19	33.710	34.780	33.350	34.670	34.484	4,273,543
2026-05-18	35.120	35.180	33.410	34.020	33.837	5,052,500
2026-05-15	34.000	35.230	33.890	34.800	34.613	6,167,597
2026-05-14	34.040	35.790	33.830	34.130	33.947	5,975,598
2026-05-13	33.550	34.240	33.030	34.040	33.857	4,350,795
2026-05-12	34.120	34.390	33.160	33.490	33.310	3,592,995
2026-05-11	32.750	34.080	32.750	33.840	33.658	4,806,200
2026-05-08	32.610	32.760	32.250	32.620	32.445	2,540,329
2026-05-07	32.450	33.280	32.450	32.700	32.524	2,902,099
2026-05-06	32.450	32.960	32.140	32.510	32.335	3,523,242
2026-04-30	31.800	32.450	31.490	32.260	32.087	2,872,543
2026-04-29	31.310	31.970	31.100	31.770	31.599	2,513,637
2026-04-28	31.510	32.350	30.900	31.270	31.102	3,252,420
2026-04-27	30.680	31.500	30.510	31.390	31.221	2,579,000
2026-04-24	30.990	31.990	30.310	31.210	31.042	3,929,300

← NewerPage 2 of 3 · 121 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.