Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.620 | 5.740 | 5.560 | 5.680 | 5.680 | 3,886,329 |
| 2023-10-31 | 5.630 | 5.690 | 5.590 | 5.650 | 5.650 | 4,272,998 |
| 2023-10-30 | 5.560 | 5.680 | 5.560 | 5.650 | 5.650 | 3,249,885 |
| 2023-10-27 | 5.430 | 5.580 | 5.420 | 5.560 | 5.560 | 3,267,630 |
| 2023-10-26 | 5.480 | 5.510 | 5.410 | 5.450 | 5.450 | 2,460,434 |
| 2023-10-25 | 5.480 | 5.520 | 5.420 | 5.480 | 5.480 | 2,738,735 |
| 2023-10-24 | 5.180 | 5.500 | 5.150 | 5.500 | 5.500 | 4,895,449 |
| 2023-10-23 | 5.310 | 5.370 | 5.160 | 5.180 | 5.180 | 2,504,612 |
| 2023-10-20 | 5.260 | 5.400 | 5.260 | 5.310 | 5.310 | 2,359,090 |
| 2023-10-19 | 5.240 | 5.450 | 5.220 | 5.320 | 5.320 | 3,037,517 |
| 2023-10-18 | 5.380 | 5.420 | 5.270 | 5.280 | 5.280 | 3,336,570 |
| 2023-10-17 | 5.370 | 5.480 | 5.310 | 5.420 | 5.420 | 3,287,090 |
| 2023-10-16 | 5.330 | 5.450 | 5.270 | 5.390 | 5.390 | 4,176,659 |
| 2023-10-13 | 5.380 | 5.390 | 5.270 | 5.300 | 5.300 | 3,872,320 |
| 2023-10-12 | 5.440 | 5.480 | 5.360 | 5.430 | 5.430 | 2,268,330 |
| 2023-10-11 | 5.440 | 5.460 | 5.360 | 5.410 | 5.410 | 3,508,676 |
| 2023-10-10 | 5.500 | 5.550 | 5.390 | 5.410 | 5.410 | 3,179,635 |
| 2023-10-09 | 5.620 | 5.720 | 5.420 | 5.470 | 5.470 | 4,145,569 |
| 2023-09-28 | 5.510 | 5.650 | 5.480 | 5.620 | 5.620 | 4,370,630 |
| 2023-09-27 | 5.530 | 5.570 | 5.490 | 5.500 | 5.500 | 4,104,299 |
| 2023-09-26 | 5.540 | 5.560 | 5.490 | 5.520 | 5.520 | 3,738,400 |
| 2023-09-25 | 5.580 | 5.630 | 5.510 | 5.580 | 5.580 | 4,906,730 |
| 2023-09-22 | 5.590 | 5.640 | 5.540 | 5.560 | 5.560 | 5,403,504 |
| 2023-09-21 | 5.560 | 5.680 | 5.490 | 5.670 | 5.670 | 5,060,879 |
| 2023-09-20 | 5.610 | 5.680 | 5.520 | 5.560 | 5.560 | 4,159,700 |
| 2023-09-19 | 5.600 | 5.690 | 5.550 | 5.590 | 5.590 | 7,229,130 |
| 2023-09-18 | 5.340 | 5.630 | 5.330 | 5.580 | 5.580 | 11,885,579 |
| 2023-09-15 | 5.290 | 5.400 | 5.270 | 5.360 | 5.360 | 11,535,247 |
| 2023-09-14 | 5.360 | 5.430 | 5.250 | 5.280 | 5.280 | 14,254,566 |
| 2023-09-13 | 5.290 | 5.380 | 5.280 | 5.350 | 5.350 | 16,199,249 |
| 2023-09-12 | 5.330 | 5.410 | 5.250 | 5.290 | 5.290 | 18,683,477 |
| 2023-09-11 | 5.510 | 5.610 | 5.300 | 5.360 | 5.360 | 28,955,594 |
| 2023-09-08 | 6.130 | 6.230 | 5.870 | 5.870 | 5.870 | 23,383,906 |
| 2023-09-07 | 7.470 | 7.470 | 6.390 | 6.520 | 6.520 | 40,895,755 |
| 2023-09-06 | 6.240 | 6.790 | 6.200 | 6.790 | 6.790 | 19,972,862 |
| 2023-09-05 | 6.010 | 6.250 | 5.850 | 6.170 | 6.170 | 14,110,536 |
| 2023-09-04 | 5.930 | 6.190 | 5.830 | 6.080 | 6.080 | 14,549,308 |
| 2023-09-01 | 5.940 | 6.060 | 5.710 | 5.910 | 5.910 | 16,841,191 |
| 2023-08-31 | 6.200 | 6.500 | 5.830 | 5.910 | 5.910 | 19,695,381 |
| 2023-08-30 | 5.880 | 5.990 | 5.850 | 5.910 | 5.910 | 3,101,001 |
| 2023-08-29 | 5.650 | 5.910 | 5.550 | 5.890 | 5.890 | 3,884,223 |
| 2023-08-28 | 5.580 | 5.810 | 5.490 | 5.670 | 5.670 | 3,557,562 |
| 2023-08-25 | 5.400 | 5.590 | 5.370 | 5.410 | 5.410 | 2,249,711 |
| 2023-08-24 | 5.370 | 5.490 | 5.300 | 5.420 | 5.420 | 3,110,895 |
| 2023-08-23 | 5.470 | 5.530 | 5.310 | 5.370 | 5.370 | 3,039,045 |
| 2023-08-22 | 5.720 | 5.720 | 5.470 | 5.520 | 5.520 | 2,685,262 |
| 2023-08-21 | 5.670 | 5.810 | 5.530 | 5.690 | 5.690 | 2,515,238 |
| 2023-08-18 | 5.680 | 5.770 | 5.620 | 5.700 | 5.700 | 2,035,556 |
| 2023-08-17 | 5.550 | 5.690 | 5.500 | 5.680 | 5.680 | 2,541,306 |
| 2023-08-16 | 5.580 | 5.620 | 5.530 | 5.550 | 5.550 | 2,375,448 |
| 2023-08-15 | 5.640 | 5.690 | 5.550 | 5.600 | 5.600 | 3,070,118 |
| 2023-08-14 | 5.590 | 5.640 | 5.510 | 5.630 | 5.630 | 1,399,840 |
| 2023-08-11 | 5.620 | 5.690 | 5.550 | 5.560 | 5.560 | 1,902,694 |
| 2023-08-10 | 5.600 | 5.620 | 5.550 | 5.600 | 5.600 | 1,224,588 |
| 2023-08-09 | 5.700 | 5.700 | 5.560 | 5.590 | 5.590 | 1,700,145 |
| 2023-08-08 | 5.510 | 5.700 | 5.510 | 5.680 | 5.680 | 2,486,976 |
| 2023-08-07 | 5.650 | 5.670 | 5.550 | 5.590 | 5.590 | 2,562,189 |
| 2023-08-04 | 5.690 | 5.730 | 5.640 | 5.650 | 5.650 | 3,068,727 |
| 2023-08-03 | 5.780 | 5.780 | 5.630 | 5.660 | 5.660 | 2,492,331 |
| 2023-08-02 | 5.800 | 5.830 | 5.740 | 5.780 | 5.780 | 1,384,026 |
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.