Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.130 | 4.350 | 3.770 | 3.840 | 3.840 | 15,918,322 |
| 2024-04-29 | 3.970 | 4.260 | 3.970 | 4.190 | 4.190 | 7,099,256 |
| 2024-04-26 | 3.970 | 4.100 | 3.950 | 4.020 | 4.020 | 4,107,470 |
| 2024-04-25 | 3.950 | 4.040 | 3.860 | 4.010 | 4.010 | 3,747,985 |
| 2024-04-24 | 3.820 | 3.980 | 3.800 | 3.950 | 3.950 | 3,463,445 |
| 2024-04-23 | 3.740 | 3.870 | 3.660 | 3.810 | 3.810 | 3,857,521 |
| 2024-04-22 | 3.770 | 3.770 | 3.540 | 3.690 | 3.690 | 3,560,410 |
| 2024-04-19 | 3.790 | 3.830 | 3.650 | 3.690 | 3.690 | 3,919,080 |
| 2024-04-18 | 3.890 | 3.930 | 3.690 | 3.780 | 3.780 | 6,190,031 |
| 2024-04-17 | 3.450 | 3.950 | 3.400 | 3.890 | 3.890 | 11,450,465 |
| 2024-04-16 | 3.700 | 3.960 | 3.590 | 3.590 | 3.590 | 2,929,300 |
| 2024-04-15 | 4.400 | 4.440 | 3.990 | 3.990 | 3.990 | 8,402,458 |
| 2024-04-12 | 4.410 | 4.610 | 4.410 | 4.430 | 4.430 | 4,224,635 |
| 2024-04-11 | 4.450 | 4.570 | 4.400 | 4.410 | 4.410 | 5,861,952 |
| 2024-04-10 | 4.720 | 4.750 | 4.460 | 4.500 | 4.500 | 7,667,300 |
| 2024-04-09 | 4.690 | 4.740 | 4.620 | 4.710 | 4.710 | 5,367,300 |
| 2024-04-08 | 5.020 | 5.040 | 4.620 | 4.680 | 4.680 | 9,510,829 |
| 2024-04-03 | 4.940 | 5.070 | 4.870 | 5.000 | 5.000 | 9,075,857 |
| 2024-04-02 | 4.930 | 5.030 | 4.850 | 4.940 | 4.940 | 8,871,184 |
| 2024-04-01 | 4.760 | 4.980 | 4.720 | 4.900 | 4.900 | 10,867,979 |
| 2024-03-29 | 4.810 | 4.860 | 4.680 | 4.760 | 4.760 | 7,069,600 |
| 2024-03-28 | 4.750 | 4.940 | 4.610 | 4.870 | 4.870 | 13,628,420 |
| 2024-03-27 | 4.790 | 5.230 | 4.790 | 4.860 | 4.860 | 14,083,680 |
| 2024-03-26 | 4.950 | 5.020 | 4.700 | 4.860 | 4.860 | 16,981,132 |
| 2024-03-25 | 4.970 | 5.320 | 4.680 | 5.200 | 5.200 | 26,147,348 |
| 2024-03-22 | 5.260 | 5.790 | 4.980 | 5.030 | 5.030 | 38,948,757 |
| 2024-03-21 | 4.780 | 5.260 | 4.670 | 5.260 | 5.260 | 19,219,974 |
| 2024-03-20 | 4.670 | 4.990 | 4.560 | 4.780 | 4.780 | 16,260,226 |
| 2024-03-19 | 4.540 | 4.710 | 4.510 | 4.660 | 4.660 | 9,379,290 |
| 2024-03-18 | 4.420 | 4.530 | 4.400 | 4.530 | 4.530 | 9,269,200 |
| 2024-03-15 | 4.250 | 4.510 | 4.240 | 4.460 | 4.460 | 10,384,060 |
| 2024-03-14 | 4.240 | 4.340 | 4.130 | 4.290 | 4.290 | 6,818,370 |
| 2024-03-13 | 4.340 | 4.340 | 4.160 | 4.220 | 4.220 | 5,726,800 |
| 2024-03-12 | 4.130 | 4.320 | 4.130 | 4.290 | 4.290 | 8,441,200 |
| 2024-03-11 | 4.020 | 4.140 | 3.980 | 4.140 | 4.140 | 7,467,507 |
| 2024-03-08 | 3.980 | 4.040 | 3.910 | 4.020 | 4.020 | 4,525,500 |
| 2024-03-07 | 4.010 | 4.110 | 3.960 | 3.970 | 3.970 | 8,363,514 |
| 2024-03-06 | 3.810 | 4.060 | 3.790 | 4.010 | 4.010 | 10,211,523 |
| 2024-03-05 | 3.990 | 3.990 | 3.790 | 3.790 | 3.790 | 6,233,200 |
| 2024-03-04 | 4.080 | 4.140 | 3.870 | 3.980 | 3.980 | 8,394,546 |
| 2024-03-01 | 4.080 | 4.170 | 4.010 | 4.090 | 4.090 | 7,841,877 |
| 2024-02-29 | 3.820 | 4.180 | 3.810 | 4.080 | 4.080 | 11,223,589 |
| 2024-02-28 | 4.480 | 4.650 | 4.010 | 4.010 | 4.010 | 14,427,975 |
| 2024-02-27 | 4.300 | 4.480 | 4.260 | 4.460 | 4.460 | 8,075,304 |
| 2024-02-26 | 4.290 | 4.460 | 4.190 | 4.320 | 4.320 | 13,893,342 |
| 2024-02-23 | 4.070 | 4.320 | 4.030 | 4.260 | 4.260 | 12,623,299 |
| 2024-02-22 | 3.860 | 4.080 | 3.820 | 4.070 | 4.070 | 11,801,875 |
| 2024-02-21 | 3.730 | 4.070 | 3.660 | 3.870 | 3.870 | 13,685,229 |
| 2024-02-20 | 3.670 | 3.760 | 3.550 | 3.750 | 3.750 | 14,923,239 |
| 2024-02-19 | 3.460 | 3.700 | 3.390 | 3.700 | 3.700 | 17,959,527 |
| 2024-02-08 | 3.170 | 3.670 | 3.170 | 3.610 | 3.610 | 26,811,811 |
| 2024-02-07 | 3.850 | 3.870 | 3.520 | 3.520 | 3.520 | 2,235,100 |
| 2024-02-06 | 3.910 | 3.990 | 3.910 | 3.910 | 3.910 | 6,894,200 |
| 2024-02-05 | 4.580 | 4.580 | 4.340 | 4.340 | 4.340 | 1,318,400 |
| 2024-02-02 | 4.680 | 4.820 | 4.220 | 4.820 | 4.820 | 11,129,292 |
| 2024-02-01 | 4.780 | 4.780 | 4.490 | 4.690 | 4.690 | 9,402,356 |
| 2024-01-31 | 5.360 | 5.370 | 4.840 | 4.840 | 4.840 | 5,708,257 |
| 2024-01-30 | 5.470 | 5.470 | 5.240 | 5.380 | 5.380 | 4,998,199 |
| 2024-01-29 | 5.620 | 5.680 | 5.370 | 5.420 | 5.420 | 4,291,999 |
| 2024-01-26 | 5.640 | 5.750 | 5.580 | 5.640 | 5.640 | 6,106,425 |
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.