Voneseals Technology (Shanghai) Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	31.580	32.070	30.810	30.850	30.684	2,999,300
2026-04-22	31.300	32.480	30.910	31.870	31.699	3,498,309
2026-04-21	31.130	31.490	30.960	31.410	31.241	1,522,300
2026-04-20	31.120	31.700	31.020	31.310	31.142	2,038,900
2026-04-17	30.590	31.410	30.300	31.150	30.983	2,032,500
2026-04-16	30.580	30.730	30.410	30.650	30.485	1,675,100
2026-04-15	30.890	30.990	30.230	30.290	30.127	1,486,931
2026-04-14	30.690	30.880	30.360	30.730	30.565	1,465,000
2026-04-13	30.680	30.690	30.160	30.330	30.167	1,399,500
2026-04-10	30.680	31.300	30.510	30.700	30.535	2,170,532
2026-04-09	30.190	30.480	29.950	30.390	30.227	2,207,430
2026-04-08	29.300	30.380	29.300	30.380	30.217	2,446,722
2026-04-07	28.110	29.060	28.110	28.750	28.596	2,133,700
2026-04-03	28.980	29.300	28.020	28.110	27.959	2,179,000
2026-04-02	29.500	29.850	28.780	28.980	28.824	1,844,000
2026-04-01	29.980	29.980	29.220	29.500	29.342	1,972,037
2026-03-31	29.390	30.280	29.130	29.220	29.063	2,297,037
2026-03-30	28.990	29.780	28.760	29.390	29.232	1,390,900
2026-03-27	28.760	29.590	28.710	29.450	29.292	1,537,600
2026-03-26	29.550	29.950	28.900	29.060	28.904	1,880,409
2026-03-25	28.900	29.950	28.850	29.420	29.262	1,948,392
2026-03-24	29.100	29.310	27.960	28.850	28.695	2,510,198
2026-03-23	30.000	30.010	27.970	28.360	28.208	3,388,600
2026-03-20	31.390	31.530	30.420	30.430	30.267	1,932,827
2026-03-19	31.500	31.730	30.900	31.070	30.903	1,517,900
2026-03-18	31.620	32.020	31.280	31.970	31.798	1,211,735
2026-03-17	32.440	32.710	31.420	31.480	31.311	1,791,598
2026-03-16	32.490	32.500	31.500	32.440	32.266	1,838,767
2026-03-13	33.100	33.280	32.420	32.490	32.316	1,823,298
2026-03-12	34.190	34.460	32.800	32.890	32.713	3,010,600
2026-03-11	34.920	35.090	34.130	34.230	34.046	2,095,595
2026-03-10	34.540	34.860	34.000	34.760	34.573	2,703,505
2026-03-09	34.070	34.200	32.550	34.120	33.937	3,436,406
2026-03-06	34.340	34.720	34.120	34.300	34.116	1,742,300
2026-03-05	34.960	35.150	34.100	34.340	34.156	2,300,198
2026-03-04	34.210	34.970	33.800	34.000	33.817	3,737,300
2026-03-03	37.230	37.450	34.200	34.260	34.076	4,982,217
2026-03-02	37.560	37.750	36.900	37.330	37.130	3,015,800
2026-02-27	38.000	38.230	37.180	38.090	37.886	3,471,700
2026-02-26	37.000	38.980	36.660	38.550	38.343	6,603,371
2026-02-25	35.600	37.190	35.450	37.000	36.801	4,419,000
2026-02-24	35.000	35.600	34.580	35.510	35.319	2,350,900
2026-02-13	35.000	35.380	34.710	34.820	34.633	1,411,200
2026-02-12	34.900	35.740	34.750	35.000	34.812	2,145,200
2026-02-11	34.950	35.370	34.710	34.900	34.713	1,410,990
2026-02-10	35.250	35.340	34.920	35.030	34.842	1,858,420
2026-02-09	34.890	35.850	34.840	35.240	35.051	2,157,500
2026-02-06	34.520	34.980	34.200	34.500	34.315	2,000,649
2026-02-05	35.420	36.000	34.470	34.580	34.394	3,239,964
2026-02-04	36.520	36.990	35.410	35.510	35.319	2,507,100
2026-02-03	35.630	36.630	35.380	36.530	36.334	2,249,900
2026-02-02	36.720	37.500	35.400	35.430	35.240	3,477,224
2026-01-30	36.520	37.490	36.190	37.050	36.851	3,091,500
2026-01-29	37.680	38.380	36.370	36.830	36.632	3,946,301
2026-01-28	38.500	40.500	37.440	37.800	37.597	5,746,100
2026-01-27	37.680	38.490	36.510	38.370	38.164	3,077,800
2026-01-26	39.000	39.930	37.210	37.800	37.597	4,614,470
2026-01-23	38.130	39.540	38.130	39.080	38.870	3,856,580
2026-01-22	38.300	38.800	37.930	38.130	37.925	2,548,462
2026-01-21	37.990	39.270	37.710	38.540	38.333	3,181,362

← NewerPage 3 of 5 · 243 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.