Vohringer Home Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.500	5.770	5.490	5.640	5.640	6,465,853
2024-01-24	5.490	5.650	5.350	5.530	5.530	5,262,311
2024-01-23	5.680	5.770	5.400	5.490	5.490	6,047,583
2024-01-22	6.010	6.030	5.630	5.680	5.680	6,588,738
2024-01-19	6.110	6.160	5.960	6.000	6.000	4,802,950
2024-01-18	6.280	6.310	5.920	6.110	6.110	8,821,770
2024-01-17	6.630	6.660	6.230	6.380	6.380	10,919,681
2024-01-16	6.750	6.760	6.550	6.630	6.630	4,438,100
2024-01-15	6.650	6.740	6.600	6.730	6.730	3,752,094
2024-01-12	6.830	6.840	6.540	6.650	6.650	4,627,000
2024-01-11	6.720	6.810	6.650	6.800	6.800	4,747,048
2024-01-10	6.780	6.780	6.580	6.700	6.700	5,222,903
2024-01-09	6.790	6.850	6.670	6.780	6.780	5,767,744
2024-01-08	6.720	6.880	6.590	6.710	6.710	11,696,693
2024-01-05	7.230	7.240	6.470	6.750	6.750	14,021,529
2024-01-04	7.430	7.460	7.090	7.190	7.190	10,272,412
2024-01-03	7.400	7.580	7.220	7.440	7.440	18,315,711
2024-01-02	6.970	7.460	6.900	7.410	7.410	16,734,855
2023-12-29	6.780	7.250	6.760	6.960	6.960	15,902,223
2023-12-28	6.850	6.870	6.730	6.820	6.820	6,066,864
2023-12-27	6.610	6.890	6.540	6.850	6.850	7,434,270
2023-12-26	6.790	6.830	6.570	6.700	6.700	7,176,534
2023-12-25	6.850	6.950	6.660	6.810	6.810	10,236,850
2023-12-22	6.680	6.990	6.630	6.880	6.880	9,782,542
2023-12-21	6.570	6.760	6.490	6.690	6.690	6,632,729
2023-12-20	6.850	6.860	6.510	6.610	6.610	9,169,135
2023-12-19	6.570	6.800	6.540	6.800	6.800	8,170,311
2023-12-18	6.460	6.620	6.440	6.580	6.580	4,890,903
2023-12-15	6.420	6.600	6.390	6.490	6.490	3,924,461
2023-12-14	6.470	6.580	6.430	6.460	6.460	2,950,858
2023-12-13	6.650	6.650	6.440	6.470	6.470	3,380,525
2023-12-12	6.410	6.560	6.320	6.540	6.540	4,700,317
2023-12-11	6.400	6.480	6.220	6.420	6.420	7,318,865
2023-12-08	6.660	6.730	6.210	6.410	6.410	15,940,260
2023-12-07	6.660	6.890	6.630	6.740	6.740	11,903,587
2023-12-06	6.390	6.770	6.380	6.660	6.660	12,191,564
2023-12-05	6.400	6.440	6.320	6.420	6.420	5,634,879
2023-12-04	6.330	6.450	6.260	6.400	6.400	10,091,069
2023-12-01	6.230	6.520	6.200	6.400	6.400	11,051,973
2023-11-30	6.200	6.260	6.160	6.230	6.230	4,208,719
2023-11-29	6.180	6.290	6.140	6.200	6.200	4,255,880
2023-11-28	6.070	6.190	6.000	6.160	6.160	5,479,250
2023-11-27	6.170	6.240	6.000	6.070	6.070	6,275,383
2023-11-24	6.110	6.200	6.080	6.160	6.160	4,442,152
2023-11-23	6.020	6.130	5.940	6.100	6.100	4,915,793
2023-11-22	6.140	6.160	5.940	6.000	6.000	5,693,065
2023-11-21	5.990	6.180	5.930	6.130	6.130	6,416,918
2023-11-20	5.900	5.970	5.850	5.960	5.960	4,017,629
2023-11-17	5.820	5.900	5.790	5.880	5.880	2,212,100
2023-11-16	5.800	5.880	5.790	5.840	5.840	2,640,550
2023-11-15	5.840	5.850	5.760	5.810	5.810	2,542,933
2023-11-14	5.870	5.900	5.770	5.810	5.810	2,488,028
2023-11-13	5.820	5.870	5.730	5.870	5.870	3,511,259
2023-11-10	5.690	5.810	5.670	5.780	5.780	2,706,089
2023-11-09	5.720	5.770	5.680	5.700	5.700	2,082,432
2023-11-08	5.770	5.770	5.700	5.750	5.750	2,250,525
2023-11-07	5.790	5.790	5.640	5.740	5.740	2,986,300
2023-11-06	5.640	5.750	5.640	5.730	5.730	2,611,671
2023-11-03	5.610	5.730	5.600	5.690	5.690	3,532,368
2023-11-02	5.650	5.690	5.590	5.620	5.620	2,295,110

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.