Voneseals Technology (Shanghai) Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.250 | 20.660 | 19.760 | 19.840 | 19.657 | 7,344,936 |
| 2025-01-22 | 20.460 | 20.770 | 20.190 | 20.310 | 20.122 | 4,832,400 |
| 2025-01-21 | 20.430 | 20.620 | 19.950 | 20.540 | 20.350 | 5,543,038 |
| 2025-01-20 | 19.850 | 20.430 | 19.800 | 20.290 | 20.102 | 6,694,269 |
| 2025-01-17 | 19.850 | 19.850 | 19.170 | 19.600 | 19.419 | 5,288,803 |
| 2025-01-16 | 20.110 | 20.210 | 19.550 | 19.850 | 19.667 | 6,075,173 |
| 2025-01-15 | 20.330 | 20.440 | 19.890 | 19.960 | 19.775 | 5,476,400 |
| 2025-01-14 | 19.330 | 20.350 | 19.210 | 20.320 | 20.132 | 7,919,430 |
| 2025-01-13 | 19.600 | 19.600 | 18.660 | 19.170 | 18.993 | 7,329,280 |
| 2025-01-10 | 21.840 | 22.350 | 20.150 | 20.160 | 19.974 | 11,195,259 |
| 2025-01-09 | 23.420 | 23.970 | 22.500 | 22.500 | 22.292 | 11,997,027 |
| 2025-01-08 | 22.520 | 24.250 | 22.400 | 23.870 | 23.649 | 16,452,190 |
| 2025-01-07 | 22.710 | 23.200 | 21.810 | 23.100 | 22.886 | 14,333,402 |
| 2025-01-06 | 21.390 | 23.350 | 20.010 | 23.350 | 23.134 | 17,558,718 |
| 2025-01-03 | 21.000 | 22.420 | 20.520 | 21.700 | 21.499 | 11,511,412 |
| 2025-01-02 | 21.370 | 21.460 | 19.950 | 20.780 | 20.588 | 5,809,157 |
| 2024-12-31 | 21.800 | 22.010 | 21.040 | 21.370 | 21.172 | 8,008,554 |
| 2024-12-30 | 20.600 | 21.860 | 20.240 | 21.860 | 21.658 | 9,801,940 |
| 2024-12-27 | 20.640 | 21.230 | 20.640 | 20.890 | 20.697 | 5,091,000 |
| 2024-12-26 | 20.350 | 20.910 | 19.900 | 20.750 | 20.558 | 5,179,560 |
| 2024-12-25 | 20.050 | 20.900 | 19.590 | 20.660 | 20.469 | 6,459,634 |
| 2024-12-24 | 19.880 | 20.310 | 19.500 | 19.870 | 19.686 | 4,353,800 |
| 2024-12-23 | 21.100 | 21.280 | 19.890 | 19.940 | 19.756 | 5,345,714 |
| 2024-12-20 | 20.980 | 21.500 | 20.870 | 21.100 | 20.905 | 6,693,537 |
| 2024-12-19 | 20.200 | 21.180 | 20.100 | 21.180 | 20.984 | 6,122,747 |
| 2024-12-18 | 20.140 | 20.860 | 19.620 | 20.390 | 20.202 | 4,527,484 |
| 2024-12-17 | 21.090 | 21.150 | 20.030 | 20.120 | 19.934 | 5,017,200 |
| 2024-12-16 | 21.060 | 21.440 | 20.930 | 21.190 | 20.994 | 4,571,900 |
| 2024-12-13 | 21.410 | 21.710 | 21.000 | 21.060 | 20.865 | 5,973,220 |
| 2024-12-12 | 21.760 | 22.000 | 21.350 | 21.630 | 21.430 | 6,711,981 |
| 2024-12-11 | 21.800 | 22.000 | 21.260 | 21.940 | 21.737 | 9,036,781 |
| 2024-12-10 | 22.390 | 22.400 | 21.460 | 21.500 | 21.301 | 11,323,059 |
| 2024-12-09 | 21.530 | 22.360 | 21.380 | 21.770 | 21.569 | 11,822,579 |
| 2024-12-06 | 21.710 | 21.880 | 21.140 | 21.320 | 21.123 | 13,077,781 |
| 2024-12-05 | 22.000 | 22.930 | 21.000 | 22.120 | 21.916 | 22,181,713 |
| 2024-12-04 | 28.370 | 28.370 | 22.920 | 23.330 | 23.114 | 33,039,192 |
| 2024-12-03 | 19.730 | 23.640 | 19.730 | 23.640 | 23.421 | 28,831,790 |
| 2024-12-02 | 19.370 | 19.720 | 19.200 | 19.700 | 19.518 | 2,531,906 |
| 2024-11-29 | 19.090 | 19.520 | 18.930 | 19.360 | 19.181 | 2,259,700 |
| 2024-11-28 | 19.250 | 19.640 | 19.180 | 19.290 | 19.112 | 1,967,593 |
| 2024-11-27 | 18.820 | 19.260 | 18.380 | 19.260 | 19.082 | 1,750,200 |
| 2024-11-26 | 19.430 | 19.600 | 18.860 | 18.950 | 18.775 | 1,767,300 |
| 2024-11-25 | 18.790 | 19.380 | 18.790 | 19.340 | 19.161 | 2,409,600 |
| 2024-11-22 | 19.690 | 19.800 | 18.600 | 18.610 | 18.438 | 2,396,900 |
| 2024-11-21 | 19.590 | 19.860 | 19.420 | 19.710 | 19.528 | 1,786,737 |
| 2024-11-20 | 19.470 | 19.740 | 19.360 | 19.630 | 19.449 | 2,057,577 |
| 2024-11-19 | 18.990 | 19.500 | 18.710 | 19.490 | 19.310 | 2,332,946 |
| 2024-11-18 | 19.380 | 19.740 | 18.580 | 18.990 | 18.814 | 3,044,015 |
| 2024-11-15 | 20.460 | 20.750 | 19.300 | 19.380 | 19.201 | 4,378,729 |
| 2024-11-14 | 20.850 | 21.450 | 20.670 | 20.680 | 20.489 | 5,175,529 |
| 2024-11-13 | 20.460 | 21.100 | 20.200 | 21.100 | 20.905 | 5,216,999 |
| 2024-11-12 | 20.750 | 21.300 | 20.310 | 20.550 | 20.360 | 5,117,899 |
| 2024-11-11 | 20.240 | 20.720 | 19.990 | 20.710 | 20.519 | 4,433,830 |
| 2024-11-08 | 20.830 | 20.880 | 20.250 | 20.310 | 20.122 | 3,960,733 |
| 2024-11-07 | 20.160 | 20.420 | 19.990 | 20.390 | 20.202 | 3,881,769 |
| 2024-11-06 | 20.680 | 20.840 | 20.150 | 20.290 | 20.102 | 4,826,517 |
| 2024-11-05 | 20.100 | 20.570 | 19.910 | 20.550 | 20.360 | 4,507,400 |
| 2024-11-04 | 19.500 | 20.230 | 19.300 | 19.990 | 19.805 | 3,153,500 |
| 2024-11-01 | 20.620 | 20.980 | 19.630 | 19.880 | 19.696 | 4,824,587 |
| 2024-10-31 | 19.950 | 20.400 | 19.810 | 20.390 | 20.202 | 4,530,837 |
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.