Voneseals Technology (Shanghai) Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.980 | 20.480 | 19.620 | 19.770 | 19.587 | 4,154,392 |
| 2024-10-29 | 21.430 | 21.460 | 20.220 | 20.250 | 20.063 | 6,487,743 |
| 2024-10-28 | 21.400 | 21.660 | 21.000 | 21.520 | 21.321 | 6,979,006 |
| 2024-10-25 | 20.520 | 22.500 | 20.250 | 21.900 | 21.698 | 10,560,220 |
| 2024-10-24 | 20.590 | 21.490 | 20.410 | 20.980 | 20.786 | 7,146,930 |
| 2024-10-23 | 20.400 | 20.970 | 20.110 | 20.370 | 20.182 | 7,749,515 |
| 2024-10-22 | 22.030 | 22.800 | 20.880 | 21.040 | 20.845 | 13,043,322 |
| 2024-10-21 | 24.000 | 25.680 | 22.940 | 22.980 | 22.768 | 25,576,450 |
| 2024-10-18 | 19.180 | 22.800 | 18.650 | 22.800 | 22.589 | 13,677,420 |
| 2024-10-17 | 17.960 | 19.000 | 17.820 | 19.000 | 18.824 | 5,270,827 |
| 2024-10-16 | 17.250 | 18.130 | 17.110 | 18.110 | 17.943 | 4,586,800 |
| 2024-10-15 | 17.990 | 18.280 | 17.300 | 17.450 | 17.289 | 3,647,546 |
| 2024-10-14 | 16.360 | 18.150 | 16.360 | 18.060 | 17.893 | 6,299,741 |
| 2024-10-11 | 16.950 | 17.240 | 16.030 | 16.320 | 16.169 | 2,527,346 |
| 2024-10-10 | 17.500 | 17.500 | 16.780 | 17.090 | 16.932 | 2,906,385 |
| 2024-10-09 | 18.160 | 18.650 | 16.790 | 16.790 | 16.635 | 5,291,031 |
| 2024-10-08 | 20.510 | 20.600 | 18.000 | 18.910 | 18.735 | 6,412,936 |
| 2024-09-30 | 16.360 | 17.880 | 15.920 | 17.590 | 17.427 | 5,825,921 |
| 2024-09-27 | 15.400 | 15.950 | 15.160 | 15.740 | 15.595 | 2,588,700 |
| 2024-09-26 | 14.780 | 15.210 | 14.640 | 15.140 | 15.000 | 1,716,046 |
| 2024-09-25 | 14.920 | 15.070 | 14.720 | 14.790 | 14.653 | 2,426,000 |
| 2024-09-24 | 14.540 | 14.830 | 14.360 | 14.800 | 14.663 | 2,400,546 |
| 2024-09-23 | 14.330 | 14.800 | 14.150 | 14.580 | 14.445 | 2,309,000 |
| 2024-09-20 | 14.380 | 14.590 | 14.130 | 14.330 | 14.198 | 1,667,700 |
| 2024-09-19 | 13.810 | 14.980 | 13.730 | 14.380 | 14.247 | 2,411,100 |
| 2024-09-18 | 13.970 | 14.090 | 13.540 | 13.720 | 13.593 | 768,000 |
| 2024-09-13 | 14.170 | 14.280 | 13.930 | 13.930 | 13.801 | 772,046 |
| 2024-09-12 | 14.210 | 14.500 | 14.170 | 14.170 | 14.039 | 634,100 |
| 2024-09-11 | 14.290 | 14.500 | 14.210 | 14.340 | 14.207 | 603,730 |
| 2024-09-10 | 14.170 | 14.510 | 14.100 | 14.330 | 14.198 | 1,030,346 |
| 2024-09-09 | 14.100 | 14.260 | 13.960 | 14.180 | 14.049 | 700,610 |
| 2024-09-06 | 14.610 | 14.770 | 14.030 | 14.160 | 14.029 | 1,194,038 |
| 2024-09-05 | 14.790 | 14.790 | 14.520 | 14.620 | 14.485 | 564,900 |
| 2024-09-04 | 14.580 | 14.810 | 14.410 | 14.610 | 14.475 | 722,292 |
| 2024-09-03 | 14.580 | 14.880 | 14.530 | 14.730 | 14.594 | 724,300 |
| 2024-09-02 | 14.750 | 14.980 | 14.550 | 14.550 | 14.416 | 1,157,383 |
| 2024-08-30 | 14.510 | 14.950 | 14.400 | 14.820 | 14.683 | 2,009,992 |
| 2024-08-29 | 14.250 | 14.540 | 13.880 | 14.490 | 14.356 | 1,666,546 |
| 2024-08-28 | 13.990 | 14.520 | 13.920 | 14.350 | 14.217 | 1,319,746 |
| 2024-08-27 | 14.210 | 14.420 | 13.970 | 14.000 | 13.871 | 799,200 |
| 2024-08-26 | 13.810 | 14.280 | 13.810 | 14.210 | 14.079 | 959,300 |
| 2024-08-23 | 14.170 | 14.580 | 13.640 | 13.810 | 13.682 | 1,258,564 |
| 2024-08-22 | 14.640 | 14.640 | 14.170 | 14.210 | 14.079 | 809,046 |
| 2024-08-21 | 14.420 | 14.640 | 14.270 | 14.560 | 14.425 | 760,700 |
| 2024-08-20 | 14.850 | 14.850 | 14.380 | 14.490 | 14.356 | 854,100 |
| 2024-08-19 | 14.810 | 15.020 | 14.650 | 14.740 | 14.604 | 889,000 |
| 2024-08-16 | 15.120 | 15.210 | 14.850 | 14.870 | 14.733 | 958,900 |
| 2024-08-15 | 15.030 | 15.200 | 14.770 | 15.030 | 14.891 | 1,248,100 |
| 2024-08-14 | 15.200 | 15.440 | 15.120 | 15.130 | 14.990 | 774,673 |
| 2024-08-13 | 14.990 | 15.170 | 14.730 | 15.160 | 15.020 | 860,200 |
| 2024-08-12 | 15.020 | 15.140 | 14.840 | 14.900 | 14.762 | 775,227 |
| 2024-08-09 | 15.200 | 15.360 | 15.020 | 15.020 | 14.881 | 807,000 |
| 2024-08-08 | 15.360 | 15.450 | 15.050 | 15.160 | 15.020 | 1,130,000 |
| 2024-08-07 | 15.490 | 15.650 | 15.350 | 15.440 | 15.297 | 906,164 |
| 2024-08-06 | 15.050 | 15.540 | 15.050 | 15.440 | 15.297 | 1,411,400 |
| 2024-08-05 | 15.600 | 15.790 | 15.000 | 15.030 | 14.891 | 1,756,400 |
| 2024-08-02 | 15.980 | 16.060 | 15.590 | 15.650 | 15.505 | 1,859,500 |
| 2024-08-01 | 15.880 | 16.250 | 15.830 | 16.110 | 15.961 | 2,410,900 |
| 2024-07-31 | 15.580 | 16.060 | 15.450 | 15.990 | 15.842 | 2,326,900 |
| 2024-07-30 | 15.610 | 15.860 | 15.520 | 15.580 | 15.436 | 1,437,609 |
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.