Voneseals Technology (Shanghai) Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	29.430	29.460	28.110	28.110	27.959	18,173,524
2025-07-24	28.810	31.770	28.810	29.800	29.640	24,793,892
2025-07-23	37.500	38.480	29.810	29.810	29.650	35,262,962
2025-07-22	34.710	35.510	34.700	35.510	35.319	9,260,563
2025-07-21	24.660	29.590	24.180	29.590	29.431	21,280,317
2025-07-18	23.550	24.990	23.300	24.660	24.528	10,963,770
2025-07-17	23.300	23.460	23.160	23.370	23.245	2,475,221
2025-07-16	23.400	23.590	23.150	23.300	23.175	2,651,900
2025-07-15	23.680	23.780	23.120	23.400	23.274	3,628,173
2025-07-14	22.990	24.040	22.820	23.690	23.563	6,668,573
2025-07-11	22.950	23.140	22.610	22.790	22.668	2,742,676
2025-07-10	23.080	23.270	22.700	22.910	22.787	2,448,500
2025-07-09	23.290	23.450	22.900	23.090	22.966	3,197,600
2025-07-08	22.960	23.360	22.590	23.280	23.155	4,282,037
2025-07-07	22.160	22.900	22.160	22.800	22.678	2,951,530
2025-07-04	22.810	22.980	22.350	22.390	22.270	4,356,929
2025-07-03	23.050	23.320	22.650	22.960	22.837	6,220,653
2025-07-02	22.810	24.190	22.610	23.160	23.036	10,037,276
2025-07-01	22.700	22.770	22.230	22.520	22.399	2,895,100
2025-06-30	22.300	22.780	22.100	22.690	22.568	3,451,400
2025-06-27	21.770	22.400	21.770	22.300	22.180	3,995,902
2025-06-26	21.970	22.080	21.730	21.760	21.643	2,010,400
2025-06-25	21.740	21.950	21.600	21.850	21.733	2,235,702
2025-06-24	21.060	21.760	21.020	21.720	21.603	2,438,568
2025-06-23	20.630	21.150	20.630	21.010	20.897	1,782,100
2025-06-20	21.120	21.490	20.720	20.800	20.688	1,981,400
2025-06-19	21.670	21.930	21.110	21.120	21.007	2,371,502
2025-06-18	21.760	21.870	21.410	21.690	21.574	1,678,402
2025-06-17	21.910	22.100	21.600	21.780	21.663	1,638,568
2025-06-16	21.290	22.060	21.290	21.880	21.763	1,993,600
2025-06-13	21.860	21.990	21.400	21.550	21.351	1,896,900
2025-06-12	21.800	22.130	21.710	21.990	21.787	1,960,700
2025-06-11	21.630	22.080	21.630	21.830	21.628	2,393,600
2025-06-10	22.380	22.580	21.380	21.600	21.400	3,256,100
2025-06-09	21.790	22.070	21.690	21.940	21.737	1,744,700
2025-06-06	21.930	21.930	21.460	21.730	21.529	1,736,100
2025-06-05	21.330	22.180	21.060	21.850	21.648	3,761,700
2025-06-04	21.090	21.420	21.070	21.210	21.014	1,453,600
2025-06-03	20.820	21.260	20.790	21.050	20.855	1,543,637
2025-05-30	21.590	21.590	20.900	20.930	20.737	2,056,500
2025-05-29	21.340	21.850	21.340	21.590	21.390	2,288,237
2025-05-28	21.530	21.820	21.180	21.300	21.103	1,762,500
2025-05-27	21.750	21.840	21.410	21.520	21.321	1,590,500
2025-05-26	21.450	21.740	21.370	21.700	21.499	2,042,100
2025-05-23	21.940	21.970	21.450	21.550	21.351	2,585,686
2025-05-22	21.820	22.260	21.510	21.550	21.351	2,460,492
2025-05-21	22.460	22.460	21.900	21.960	21.757	2,371,400
2025-05-20	22.030	22.450	21.720	22.420	22.213	2,837,100
2025-05-19	21.910	22.200	21.580	22.100	21.896	2,241,400
2025-05-16	21.810	22.190	21.640	21.910	21.707	1,998,300
2025-05-15	22.000	22.000	21.550	21.810	21.608	1,949,992
2025-05-14	22.270	22.350	21.880	22.000	21.797	2,447,100
2025-05-13	22.680	22.770	22.190	22.220	22.015	2,437,600
2025-05-12	22.320	22.560	22.130	22.510	22.302	3,327,600
2025-05-09	22.290	22.490	21.900	22.070	21.866	3,059,992
2025-05-08	21.590	22.460	21.290	22.420	22.213	4,405,586
2025-05-07	21.890	22.130	21.410	21.690	21.489	3,304,200
2025-05-06	21.190	21.650	21.190	21.620	21.420	2,881,800
2025-04-30	20.630	21.180	20.570	21.080	20.885	2,691,700
2025-04-29	19.830	20.870	19.830	20.630	20.439	3,223,900

← NewerPage 6 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.