Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.220 | 3.230 | 3.160 | 3.220 | 3.220 | 2,024,474 |
| 2024-07-26 | 3.170 | 3.220 | 3.150 | 3.220 | 3.220 | 2,000,924 |
| 2024-07-25 | 3.110 | 3.180 | 3.090 | 3.170 | 3.170 | 2,755,400 |
| 2024-07-24 | 3.240 | 3.250 | 3.100 | 3.150 | 3.150 | 3,654,422 |
| 2024-07-23 | 3.230 | 3.290 | 3.230 | 3.250 | 3.250 | 3,023,776 |
| 2024-07-22 | 3.290 | 3.300 | 3.200 | 3.240 | 3.240 | 3,032,994 |
| 2024-07-19 | 3.330 | 3.340 | 3.240 | 3.310 | 3.310 | 4,543,920 |
| 2024-07-18 | 3.320 | 3.330 | 3.210 | 3.320 | 3.320 | 2,284,869 |
| 2024-07-17 | 3.340 | 3.350 | 3.300 | 3.310 | 3.310 | 2,118,249 |
| 2024-07-16 | 3.350 | 3.360 | 3.270 | 3.340 | 3.340 | 3,777,718 |
| 2024-07-15 | 3.400 | 3.410 | 3.300 | 3.350 | 3.350 | 4,201,759 |
| 2024-07-12 | 3.420 | 3.420 | 3.280 | 3.400 | 3.400 | 4,200,377 |
| 2024-07-11 | 3.210 | 3.380 | 3.210 | 3.380 | 3.380 | 7,097,511 |
| 2024-07-10 | 3.170 | 3.220 | 3.090 | 3.200 | 3.200 | 4,436,000 |
| 2024-07-09 | 3.180 | 3.230 | 3.120 | 3.220 | 3.220 | 5,633,476 |
| 2024-07-08 | 3.400 | 3.400 | 3.140 | 3.210 | 3.210 | 7,223,929 |
| 2024-07-05 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2024-07-04 | 3.360 | 3.700 | 3.250 | 3.370 | 3.370 | 13,267,305 |
| 2024-07-03 | 3.370 | 3.380 | 3.310 | 3.360 | 3.360 | 3,670,803 |
| 2024-07-02 | 3.320 | 3.400 | 3.300 | 3.370 | 3.370 | 4,254,135 |
| 2024-07-01 | 3.300 | 3.330 | 3.220 | 3.320 | 3.320 | 2,813,918 |
| 2024-06-28 | 3.260 | 3.310 | 3.200 | 3.300 | 3.300 | 3,164,640 |
| 2024-06-27 | 3.300 | 3.340 | 3.250 | 3.290 | 3.290 | 4,644,200 |
| 2024-06-26 | 3.250 | 3.300 | 3.150 | 3.300 | 3.300 | 4,196,029 |
| 2024-06-25 | 3.180 | 3.290 | 3.130 | 3.240 | 3.240 | 5,261,460 |
| 2024-06-24 | 3.200 | 3.200 | 3.020 | 3.160 | 3.160 | 4,300,900 |
| 2024-06-21 | 3.200 | 3.320 | 3.200 | 3.200 | 3.200 | 4,118,400 |
| 2024-06-20 | 3.340 | 3.350 | 3.200 | 3.250 | 3.250 | 3,862,530 |
| 2024-06-19 | 3.300 | 3.380 | 3.220 | 3.360 | 3.360 | 5,179,900 |
| 2024-06-18 | 3.200 | 3.330 | 3.160 | 3.330 | 3.330 | 5,631,945 |
| 2024-06-17 | 3.310 | 3.310 | 3.160 | 3.190 | 3.190 | 3,355,449 |
| 2024-06-14 | 3.190 | 3.340 | 3.130 | 3.300 | 3.300 | 4,197,100 |
| 2024-06-13 | 3.290 | 3.360 | 3.180 | 3.190 | 3.190 | 4,112,800 |
| 2024-06-12 | 3.240 | 3.340 | 3.170 | 3.320 | 3.320 | 3,380,293 |
| 2024-06-11 | 3.230 | 3.230 | 3.020 | 3.200 | 3.200 | 4,990,600 |
| 2024-06-07 | 3.060 | 3.210 | 3.050 | 3.150 | 3.150 | 5,957,909 |
| 2024-06-06 | 3.200 | 3.250 | 2.940 | 2.990 | 2.990 | 6,987,468 |
| 2024-06-05 | 3.330 | 3.390 | 3.180 | 3.220 | 3.220 | 6,366,110 |
| 2024-06-04 | 3.450 | 3.540 | 3.330 | 3.360 | 3.360 | 4,066,767 |
| 2024-06-03 | 3.550 | 3.600 | 3.400 | 3.460 | 3.460 | 4,754,010 |
| 2024-05-31 | 3.570 | 3.620 | 3.560 | 3.580 | 3.580 | 2,013,047 |
| 2024-05-30 | 3.640 | 3.640 | 3.530 | 3.570 | 3.570 | 3,586,103 |
| 2024-05-29 | 3.580 | 3.750 | 3.540 | 3.620 | 3.620 | 4,688,925 |
| 2024-05-28 | 3.700 | 3.700 | 3.570 | 3.580 | 3.580 | 4,138,874 |
| 2024-05-27 | 3.640 | 3.740 | 3.550 | 3.700 | 3.700 | 5,631,817 |
| 2024-05-24 | 3.610 | 3.670 | 3.510 | 3.600 | 3.600 | 4,775,430 |
| 2024-05-23 | 3.780 | 3.780 | 3.570 | 3.640 | 3.640 | 9,451,591 |
| 2024-05-22 | 3.760 | 3.900 | 3.760 | 3.790 | 3.790 | 6,855,328 |
| 2024-05-21 | 3.790 | 3.860 | 3.650 | 3.780 | 3.780 | 10,287,591 |
| 2024-05-20 | 4.150 | 4.160 | 3.830 | 3.830 | 3.830 | 14,551,211 |
| 2024-05-17 | 4.080 | 4.290 | 3.990 | 4.260 | 4.260 | 11,075,741 |
| 2024-05-16 | 3.870 | 4.170 | 3.870 | 4.070 | 4.070 | 7,942,611 |
| 2024-05-15 | 3.820 | 4.000 | 3.770 | 3.860 | 3.860 | 7,227,802 |
| 2024-05-14 | 3.660 | 3.920 | 3.660 | 3.820 | 3.820 | 5,619,981 |
| 2024-05-13 | 3.860 | 3.860 | 3.650 | 3.670 | 3.670 | 6,085,638 |
| 2024-05-10 | 4.000 | 4.060 | 3.850 | 3.860 | 3.860 | 5,122,957 |
| 2024-05-09 | 3.970 | 4.050 | 3.940 | 3.970 | 3.970 | 3,912,200 |
| 2024-05-08 | 4.090 | 4.130 | 3.890 | 3.950 | 3.950 | 5,523,350 |
| 2024-05-07 | 4.160 | 4.250 | 3.980 | 4.080 | 4.080 | 8,661,482 |
| 2024-05-06 | 3.820 | 4.200 | 3.810 | 4.080 | 4.080 | 15,541,910 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.0100 CNY |
| 2022-06-08 | 0.0390 CNY |
| 2021-06-03 | 0.1300 CNY |
| 2019-05-09 | 0.3900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.