Voneseals Technology (Shanghai) Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20.290 | 20.320 | 19.710 | 19.800 | 19.617 | 2,844,600 |
| 2025-04-25 | 20.230 | 20.730 | 19.950 | 20.480 | 20.291 | 2,277,562 |
| 2025-04-24 | 20.330 | 20.620 | 19.950 | 20.210 | 20.023 | 2,511,700 |
| 2025-04-23 | 19.910 | 20.460 | 19.910 | 20.440 | 20.251 | 2,525,062 |
| 2025-04-22 | 19.920 | 20.000 | 19.710 | 19.840 | 19.657 | 1,514,400 |
| 2025-04-21 | 19.470 | 19.950 | 19.310 | 19.920 | 19.736 | 2,078,700 |
| 2025-04-18 | 19.300 | 19.600 | 19.190 | 19.500 | 19.320 | 1,520,147 |
| 2025-04-17 | 19.250 | 19.650 | 19.050 | 19.510 | 19.330 | 1,796,900 |
| 2025-04-16 | 19.950 | 19.950 | 19.050 | 19.260 | 19.082 | 2,723,100 |
| 2025-04-15 | 19.820 | 20.020 | 19.580 | 19.950 | 19.766 | 2,634,062 |
| 2025-04-14 | 19.990 | 20.250 | 19.770 | 19.820 | 19.637 | 2,998,000 |
| 2025-04-11 | 19.250 | 19.950 | 19.130 | 19.620 | 19.439 | 3,923,700 |
| 2025-04-10 | 19.000 | 19.830 | 19.000 | 19.230 | 19.052 | 4,758,486 |
| 2025-04-09 | 17.680 | 18.920 | 16.340 | 18.670 | 18.497 | 5,425,433 |
| 2025-04-08 | 17.670 | 18.940 | 17.500 | 18.160 | 17.992 | 5,588,137 |
| 2025-04-07 | 20.000 | 20.480 | 17.420 | 17.440 | 17.279 | 6,723,066 |
| 2025-04-03 | 21.850 | 22.220 | 21.300 | 21.780 | 21.579 | 3,542,400 |
| 2025-04-02 | 22.110 | 22.450 | 21.990 | 22.160 | 21.955 | 2,927,700 |
| 2025-04-01 | 21.980 | 22.420 | 21.980 | 22.110 | 21.906 | 3,518,200 |
| 2025-03-31 | 21.980 | 22.140 | 21.240 | 21.990 | 21.787 | 4,966,236 |
| 2025-03-28 | 23.220 | 23.440 | 21.880 | 21.980 | 21.777 | 8,028,102 |
| 2025-03-27 | 24.760 | 25.240 | 23.300 | 23.410 | 23.194 | 9,468,954 |
| 2025-03-26 | 23.970 | 25.910 | 23.970 | 25.120 | 24.888 | 10,135,461 |
| 2025-03-25 | 26.030 | 27.180 | 24.450 | 24.550 | 24.323 | 11,577,560 |
| 2025-03-24 | 25.100 | 26.960 | 23.980 | 26.820 | 26.572 | 13,931,790 |
| 2025-03-21 | 24.150 | 25.630 | 23.660 | 25.550 | 25.314 | 13,121,822 |
| 2025-03-20 | 23.850 | 24.800 | 23.750 | 24.390 | 24.165 | 6,614,153 |
| 2025-03-19 | 24.230 | 24.480 | 23.800 | 24.050 | 23.828 | 4,761,200 |
| 2025-03-18 | 24.060 | 24.180 | 23.700 | 24.120 | 23.897 | 4,862,063 |
| 2025-03-17 | 24.000 | 24.270 | 23.550 | 24.060 | 23.838 | 5,789,763 |
| 2025-03-14 | 24.000 | 24.000 | 23.240 | 23.840 | 23.620 | 6,622,500 |
| 2025-03-13 | 24.500 | 24.510 | 23.530 | 23.850 | 23.630 | 8,200,400 |
| 2025-03-12 | 25.420 | 25.460 | 24.550 | 24.580 | 24.353 | 9,383,711 |
| 2025-03-11 | 24.800 | 26.620 | 24.480 | 25.360 | 25.126 | 10,968,010 |
| 2025-03-10 | 24.000 | 27.500 | 23.980 | 25.580 | 25.344 | 16,243,653 |
| 2025-03-07 | 23.330 | 24.780 | 23.030 | 24.470 | 24.244 | 12,836,850 |
| 2025-03-06 | 23.200 | 24.000 | 23.040 | 23.530 | 23.312 | 11,485,661 |
| 2025-03-05 | 23.160 | 23.980 | 22.770 | 23.500 | 23.283 | 13,282,111 |
| 2025-03-04 | 22.400 | 22.790 | 22.000 | 22.540 | 22.332 | 7,151,300 |
| 2025-03-03 | 21.250 | 23.600 | 21.250 | 22.360 | 22.153 | 8,276,066 |
| 2025-02-28 | 21.920 | 21.970 | 21.180 | 21.190 | 20.994 | 4,333,650 |
| 2025-02-27 | 22.430 | 22.450 | 21.690 | 22.000 | 21.797 | 5,777,336 |
| 2025-02-26 | 22.500 | 22.740 | 22.200 | 22.510 | 22.302 | 7,338,221 |
| 2025-02-25 | 21.790 | 22.840 | 21.700 | 22.670 | 22.460 | 9,559,961 |
| 2025-02-24 | 21.440 | 22.440 | 21.120 | 22.140 | 21.935 | 9,186,555 |
| 2025-02-21 | 21.230 | 21.480 | 21.050 | 21.470 | 21.272 | 5,800,500 |
| 2025-02-20 | 21.320 | 21.320 | 20.980 | 21.280 | 21.083 | 4,279,684 |
| 2025-02-19 | 20.500 | 21.310 | 20.340 | 21.310 | 21.113 | 5,815,260 |
| 2025-02-18 | 21.000 | 21.150 | 20.360 | 20.470 | 20.281 | 3,980,400 |
| 2025-02-17 | 20.850 | 20.980 | 20.610 | 20.980 | 20.786 | 4,170,000 |
| 2025-02-14 | 20.720 | 20.940 | 20.510 | 20.710 | 20.519 | 3,781,160 |
| 2025-02-13 | 21.250 | 21.250 | 20.610 | 20.650 | 20.459 | 4,639,400 |
| 2025-02-12 | 20.750 | 21.450 | 20.710 | 21.280 | 21.083 | 4,988,400 |
| 2025-02-11 | 21.000 | 21.080 | 20.750 | 20.950 | 20.756 | 4,072,000 |
| 2025-02-10 | 20.870 | 21.060 | 20.540 | 21.060 | 20.865 | 5,778,300 |
| 2025-02-07 | 20.460 | 20.880 | 20.230 | 20.730 | 20.538 | 5,925,650 |
| 2025-02-06 | 19.860 | 20.430 | 19.860 | 20.400 | 20.211 | 4,432,950 |
| 2025-02-05 | 20.100 | 20.300 | 19.880 | 19.920 | 19.736 | 3,025,300 |
| 2025-01-27 | 20.390 | 20.420 | 19.620 | 19.880 | 19.696 | 4,003,636 |
| 2025-01-24 | 19.690 | 20.200 | 19.550 | 20.190 | 20.003 | 4,410,300 |
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.