Voneseals Technology (Shanghai) Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.240	25.620	24.600	24.700	24.700	1,943,538
2026-10-21	25.820	26.080	25.260	25.350	25.350	2,041,201
2026-10-20	25.240	25.950	24.870	25.660	25.660	2,152,600
2026-10-19	25.240	25.380	24.240	24.960	24.960	2,638,406
2026-10-16	25.240	26.060	25.120	25.370	25.370	2,211,380
2026-10-15	25.180	25.690	24.710	24.880	24.880	2,518,800
2026-10-14	26.400	26.500	25.770	25.770	25.770	1,772,774
2026-10-13	25.890	26.900	24.880	26.470	26.470	2,531,429
2026-10-12	26.700	27.530	26.200	26.290	26.290	2,969,376
2026-10-09	27.770	27.770	25.650	26.780	26.780	3,358,429
2026-10-08	28.530	29.170	27.440	27.700	27.700	2,370,308
2026-09-30	29.420	29.880	28.530	28.560	28.560	1,891,729
2026-09-29	29.370	29.600	28.930	29.190	29.190	1,706,500
2026-09-28	30.830	30.830	28.940	29.250	29.250	2,694,580
2026-09-24	31.350	31.500	30.680	30.700	30.700	1,877,800
2026-09-23	31.100	31.550	30.450	31.340	31.340	2,692,016
2026-09-22	31.340	31.650	30.850	30.980	30.980	3,056,300
2026-09-21	31.140	31.550	30.810	31.340	31.340	3,638,158
2026-09-18	30.560	31.270	30.400	31.040	31.040	4,677,829
2026-09-17	29.410	30.190	29.030	29.800	29.800	3,592,086
2026-09-16	28.110	29.720	27.670	29.620	29.620	3,590,249
2026-09-15	27.980	28.690	27.630	28.120	28.120	2,140,250
2026-09-14	27.410	28.240	27.220	27.990	27.990	1,877,716
2026-09-11	28.170	28.410	27.160	27.700	27.700	2,211,300
2026-09-10	28.590	28.850	28.200	28.650	28.650	1,922,500
2026-09-09	28.500	29.220	28.390	28.790	28.790	2,625,715
2026-09-08	28.620	28.670	28.020	28.390	28.390	2,783,531
2026-09-07	28.550	29.000	28.010	28.560	28.560	2,730,489
2026-09-04	29.540	29.780	28.350	28.510	28.510	3,397,002
2026-09-03	29.480	30.500	29.020	29.270	29.270	3,156,436
2026-09-02	29.000	29.660	28.870	29.380	29.380	2,994,950
2026-09-01	29.620	29.800	28.930	29.350	29.350	3,702,094
2026-08-31	28.810	29.850	28.470	29.610	29.610	3,863,696
2026-08-28	29.700	30.430	29.140	29.140	29.140	4,455,605
2026-08-27	28.640	29.990	28.080	29.510	29.510	6,219,187
2026-08-26	29.580	29.750	27.870	28.360	28.360	6,900,400
2026-08-25	30.470	30.970	28.220	29.320	29.320	10,252,327
2026-08-24	28.400	28.400	26.880	27.470	27.470	3,980,789
2026-08-21	27.920	29.000	27.560	28.490	28.490	2,505,939
2026-08-20	28.590	29.080	27.910	28.410	28.410	3,000,980
2026-08-19	29.010	29.360	27.510	27.520	27.520	4,344,912
2026-08-18	29.960	30.170	28.950	29.730	29.730	3,705,317
2026-08-17	27.940	29.720	27.410	29.660	29.660	5,839,367
2026-08-14	27.410	27.590	27.060	27.520	27.520	3,105,671
2026-08-13	28.320	28.400	27.250	27.260	27.260	4,241,785
2026-08-12	27.300	28.530	27.010	28.100	28.100	4,582,800
2026-08-11	27.220	28.700	27.060	27.260	27.260	4,765,196
2026-08-10	27.800	27.880	26.910	27.180	27.180	4,127,580
2026-08-07	26.440	27.940	25.680	27.450	27.450	6,694,372
2026-08-06	26.400	26.830	25.930	26.450	26.450	4,427,592
2026-08-05	25.670	27.050	25.510	26.540	26.540	4,591,692
2026-08-04	24.510	25.910	24.380	25.740	25.740	5,112,305
2026-08-03	24.120	24.580	23.980	24.510	24.510	3,409,400
2026-07-31	24.030	24.990	23.660	24.100	24.100	5,471,840
2026-07-30	24.100	24.490	22.870	22.970	22.970	4,673,820
2026-07-29	24.990	24.990	23.600	24.320	24.320	4,808,588
2026-07-28	25.400	26.190	24.630	24.840	24.840	3,927,727
2026-07-27	24.800	25.820	24.320	25.630	25.630	4,006,900
2026-07-24	24.580	25.650	24.340	24.810	24.810	4,129,500
2026-07-23	25.130	25.640	24.460	24.860	24.860	4,389,718

Page 1 of 17 · 992 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.