Voneseals Technology (Shanghai) Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.070	40.500	38.470	39.650	39.437	7,382,834
2025-10-24	40.510	42.620	39.500	39.860	39.646	12,419,858
2025-10-23	37.790	41.470	37.590	39.770	39.556	15,381,875
2025-10-22	35.880	38.730	35.120	37.900	37.697	13,395,928
2025-10-21	34.340	35.880	34.340	35.020	34.832	3,674,200
2025-10-20	34.560	35.030	33.600	34.200	34.016	2,939,956
2025-10-17	34.800	35.450	33.960	34.030	33.847	2,577,075
2025-10-16	36.150	36.250	34.800	35.060	34.872	3,189,600
2025-10-15	35.020	36.420	34.180	36.280	36.085	4,937,585
2025-10-14	37.750	38.050	34.510	34.700	34.514	6,524,578
2025-10-13	34.680	36.630	34.500	36.170	35.976	3,777,479
2025-10-10	38.370	38.680	37.010	37.050	36.851	4,209,766
2025-10-09	37.940	38.790	37.520	38.370	38.164	3,914,763
2025-09-30	39.540	39.970	37.830	38.030	37.826	5,322,479
2025-09-29	39.310	40.360	39.180	39.530	39.318	4,316,561
2025-09-26	39.890	40.880	39.300	39.450	39.238	6,071,861
2025-09-25	41.310	42.490	40.470	40.960	40.740	8,447,010
2025-09-24	41.060	41.190	39.830	40.980	40.760	9,327,481
2025-09-23	37.500	42.900	36.650	41.850	41.625	12,933,255
2025-09-22	37.390	37.950	36.900	37.340	37.140	4,690,200
2025-09-19	38.590	39.250	37.480	37.690	37.488	6,252,158
2025-09-18	39.510	41.400	38.000	38.970	38.761	11,145,032
2025-09-17	39.860	40.780	39.100	39.720	39.507	9,031,402
2025-09-16	39.000	41.470	38.210	40.220	40.004	12,417,294
2025-09-15	36.600	39.470	36.200	38.860	38.651	12,848,205
2025-09-12	36.220	37.620	35.600	36.860	36.662	11,118,463
2025-09-11	35.600	36.650	34.590	36.140	35.946	10,972,090
2025-09-10	36.940	36.940	34.500	35.940	35.747	11,669,907
2025-09-09	36.810	37.580	35.520	36.940	36.742	13,072,009
2025-09-08	34.180	38.060	34.180	37.360	37.159	20,737,303
2025-09-05	33.980	34.400	33.350	33.790	33.609	6,027,425
2025-09-04	34.770	35.480	33.180	34.130	33.947	8,239,895
2025-09-03	34.400	35.900	33.530	34.930	34.742	11,891,571
2025-09-02	35.600	35.660	33.480	34.610	34.424	7,553,483
2025-09-01	36.060	36.170	35.210	35.650	35.459	4,780,122
2025-08-29	36.520	36.520	35.440	35.730	35.538	6,115,777
2025-08-28	37.670	37.670	35.030	36.520	36.324	9,168,525
2025-08-27	40.980	41.580	37.160	37.420	37.219	8,757,468
2025-08-26	42.400	42.400	39.320	39.510	39.298	8,334,859
2025-08-25	42.840	44.000	41.880	42.600	42.371	6,888,300
2025-08-22	44.610	44.950	42.860	43.260	43.028	8,568,118
2025-08-21	45.360	45.880	43.510	44.880	44.639	6,852,900
2025-08-20	45.500	46.060	43.500	45.450	45.206	8,260,555
2025-08-19	44.010	47.450	43.750	45.880	45.634	14,359,149
2025-08-18	40.330	45.390	40.330	45.370	45.126	17,135,225
2025-08-15	37.730	38.830	37.070	38.680	38.472	9,152,174
2025-08-14	40.010	40.840	37.600	37.610	37.408	13,230,167
2025-08-13	38.540	41.660	38.000	40.840	40.621	16,327,040
2025-08-12	39.010	39.780	38.010	38.870	38.661	11,892,743
2025-08-11	38.300	39.670	37.800	38.860	38.651	16,847,974
2025-08-08	35.700	43.470	35.500	39.390	39.179	23,007,480
2025-08-07	34.400	38.580	34.180	36.980	36.781	21,441,201
2025-08-06	33.010	36.170	32.910	34.400	34.215	22,419,999
2025-08-05	33.240	33.380	30.960	32.570	32.395	20,261,120
2025-08-04	27.560	31.890	27.560	31.190	31.023	24,204,751
2025-08-01	28.660	28.950	27.700	27.760	27.611	8,242,177
2025-07-31	29.500	29.500	28.250	28.570	28.417	13,246,885
2025-07-30	29.340	30.660	28.600	29.790	29.630	17,628,410
2025-07-29	29.170	29.600	28.610	29.360	29.202	14,686,900
2025-07-28	28.580	30.500	28.580	29.460	29.302	17,409,095

← NewerPage 5 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.