Voneseals Technology (Shanghai) Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	37.990	39.270	37.710	38.540	38.333	3,181,362
2026-01-20	39.450	39.910	37.600	38.160	37.955	4,713,842
2026-01-19	40.490	40.870	39.310	39.440	39.228	5,484,048
2026-01-16	38.450	40.980	38.260	39.900	39.686	10,989,147
2026-01-15	37.640	38.490	36.910	37.800	37.597	4,286,023
2026-01-14	36.700	39.100	36.550	37.840	37.637	8,338,770
2026-01-13	38.400	38.400	36.690	36.770	36.573	6,468,972
2026-01-12	38.210	38.900	37.650	38.400	38.194	7,642,571
2026-01-09	37.830	38.180	37.070	37.600	37.398	6,554,133
2026-01-08	38.070	38.880	37.500	37.930	37.726	8,035,565
2026-01-07	38.910	40.100	37.880	38.440	38.234	15,571,980
2026-01-06	36.000	38.860	35.330	37.970	37.766	14,592,752
2026-01-05	37.540	37.830	35.450	35.830	35.638	13,558,400
2025-12-31	36.560	38.970	35.700	37.860	37.657	15,476,430
2025-12-30	35.110	39.060	34.500	37.080	36.881	18,492,040
2025-12-29	33.200	33.490	32.880	33.300	33.121	2,646,740
2025-12-26	33.750	33.990	33.180	33.300	33.121	3,438,006
2025-12-25	33.210	33.960	33.150	33.850	33.668	4,445,870
2025-12-24	33.580	33.800	32.590	33.390	33.211	6,063,954
2025-12-23	31.510	34.200	31.500	33.260	33.081	10,193,197
2025-12-22	30.710	31.450	30.710	31.230	31.062	2,086,700
2025-12-19	30.680	31.050	30.440	30.700	30.535	2,077,700
2025-12-18	30.510	31.290	30.280	30.680	30.515	1,709,900
2025-12-17	30.480	30.870	29.960	30.730	30.565	2,503,181
2025-12-16	31.360	31.360	30.000	30.300	30.137	3,129,500
2025-12-15	31.510	31.910	31.250	31.360	31.192	1,946,032
2025-12-12	31.520	32.040	31.010	31.700	31.530	2,708,700
2025-12-11	32.010	32.680	31.540	31.540	31.371	2,657,100
2025-12-10	32.680	33.060	31.850	32.020	31.848	3,965,000
2025-12-09	33.560	33.900	32.650	32.840	32.664	3,653,100
2025-12-08	33.000	33.470	32.530	33.180	33.002	3,939,858
2025-12-05	31.500	33.100	31.230	32.940	32.763	4,647,611
2025-12-04	31.720	32.320	31.510	31.760	31.590	1,764,894
2025-12-03	32.160	32.160	31.500	31.710	31.540	1,565,800
2025-12-02	32.880	32.910	31.900	31.920	31.749	2,273,003
2025-12-01	32.540	33.670	32.370	33.100	32.922	3,790,500
2025-11-28	31.920	32.460	31.730	32.340	32.166	1,931,300
2025-11-27	32.260	32.490	31.870	31.930	31.759	1,688,800
2025-11-26	32.010	32.840	31.890	32.020	31.848	2,104,233
2025-11-25	32.280	32.840	31.900	32.200	32.027	2,680,818
2025-11-24	31.520	31.890	31.120	31.700	31.530	2,186,200
2025-11-21	32.250	32.640	30.880	31.450	31.281	3,603,000
2025-11-20	32.900	33.320	32.480	32.570	32.395	1,691,723
2025-11-19	33.530	33.700	32.590	32.780	32.604	2,193,237
2025-11-18	34.190	34.190	33.230	33.530	33.350	2,139,711
2025-11-17	33.930	34.430	33.410	34.160	33.977	2,966,279
2025-11-14	34.500	35.110	33.900	33.900	33.718	3,387,354
2025-11-13	34.220	34.960	33.610	34.920	34.733	4,034,448
2025-11-12	34.300	35.110	33.690	33.860	33.678	3,988,940
2025-11-11	34.690	35.240	34.230	34.420	34.235	2,537,825
2025-11-10	35.360	35.740	34.710	34.770	34.583	3,262,700
2025-11-07	36.400	36.400	35.200	35.370	35.180	3,512,431
2025-11-06	35.600	36.310	35.440	36.310	36.115	3,098,060
2025-11-05	36.330	36.330	35.000	35.750	35.558	4,531,790
2025-11-04	38.800	38.800	36.380	36.530	36.334	5,271,357
2025-11-03	39.000	39.410	38.160	39.010	38.801	4,692,392
2025-10-31	38.430	40.280	37.330	39.000	38.791	7,818,600
2025-10-30	38.800	41.600	38.420	38.450	38.244	9,980,689
2025-10-29	38.410	38.960	37.470	38.430	38.224	4,334,976
2025-10-28	39.070	39.820	38.510	38.670	38.462	4,378,600

← NewerPage 4 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.