Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.920 | 5.920 | 5.760 | 5.800 | 5.800 | 1,986,736 |
| 2023-07-31 | 5.920 | 5.920 | 5.840 | 5.890 | 5.890 | 2,144,743 |
| 2023-07-28 | 5.810 | 5.890 | 5.740 | 5.870 | 5.870 | 2,217,753 |
| 2023-07-27 | 5.840 | 5.870 | 5.740 | 5.790 | 5.790 | 1,598,497 |
| 2023-07-26 | 5.830 | 5.860 | 5.740 | 5.820 | 5.820 | 1,861,508 |
| 2023-07-25 | 5.720 | 5.840 | 5.640 | 5.800 | 5.800 | 3,348,227 |
| 2023-07-24 | 5.630 | 5.700 | 5.520 | 5.680 | 5.680 | 2,347,536 |
| 2023-07-21 | 5.660 | 5.690 | 5.550 | 5.600 | 5.600 | 2,136,787 |
| 2023-07-20 | 5.610 | 5.720 | 5.590 | 5.630 | 5.630 | 2,727,831 |
| 2023-07-19 | 5.600 | 5.650 | 5.550 | 5.610 | 5.610 | 1,873,212 |
| 2023-07-18 | 5.520 | 5.620 | 5.460 | 5.580 | 5.580 | 2,203,249 |
| 2023-07-17 | 5.400 | 5.540 | 5.380 | 5.500 | 5.500 | 2,247,664 |
| 2023-07-14 | 5.420 | 5.490 | 5.360 | 5.450 | 5.450 | 1,683,585 |
| 2023-07-13 | 5.410 | 5.470 | 5.360 | 5.450 | 5.450 | 1,764,052 |
| 2023-07-12 | 5.420 | 5.450 | 5.350 | 5.380 | 5.380 | 1,455,288 |
| 2023-07-11 | 5.280 | 5.410 | 5.280 | 5.400 | 5.400 | 1,419,363 |
| 2023-07-10 | 5.320 | 5.350 | 5.270 | 5.310 | 5.310 | 1,809,340 |
| 2023-07-07 | 5.220 | 5.350 | 5.210 | 5.310 | 5.310 | 2,075,866 |
| 2023-07-06 | 5.250 | 5.280 | 5.140 | 5.220 | 5.220 | 1,452,246 |
| 2023-07-05 | 5.190 | 5.270 | 5.150 | 5.240 | 5.240 | 1,629,069 |
| 2023-07-04 | 5.160 | 5.220 | 5.140 | 5.200 | 5.200 | 1,634,728 |
| 2023-07-03 | 5.140 | 5.200 | 5.100 | 5.180 | 5.180 | 2,285,928 |
| 2023-06-30 | 4.950 | 5.190 | 4.950 | 5.100 | 5.100 | 2,714,257 |
| 2023-06-29 | 4.890 | 5.000 | 4.880 | 4.960 | 4.960 | 1,341,224 |
| 2023-06-28 | 4.970 | 4.970 | 4.830 | 4.920 | 4.920 | 2,394,839 |
| 2023-06-27 | 4.720 | 4.970 | 4.680 | 4.970 | 4.970 | 2,900,830 |
| 2023-06-26 | 4.790 | 4.820 | 4.690 | 4.720 | 4.720 | 2,112,274 |
| 2023-06-21 | 4.840 | 4.860 | 4.720 | 4.730 | 4.730 | 1,855,500 |
| 2023-06-20 | 4.940 | 4.940 | 4.800 | 4.820 | 4.820 | 2,014,195 |
| 2023-06-19 | 5.040 | 5.060 | 4.910 | 4.930 | 4.930 | 1,395,905 |
| 2023-06-16 | 5.080 | 5.100 | 5.010 | 5.010 | 5.010 | 1,537,817 |
| 2023-06-15 | 5.120 | 5.160 | 5.040 | 5.060 | 5.060 | 1,611,928 |
| 2023-06-14 | 5.080 | 5.140 | 5.030 | 5.120 | 5.120 | 1,237,536 |
| 2023-06-13 | 5.080 | 5.150 | 5.060 | 5.100 | 5.100 | 1,325,322 |
| 2023-06-12 | 5.100 | 5.120 | 4.870 | 5.070 | 5.070 | 3,170,659 |
| 2023-06-09 | 5.100 | 5.120 | 4.930 | 4.970 | 4.970 | 1,613,823 |
| 2023-06-08 | 5.100 | 5.140 | 5.040 | 5.110 | 5.110 | 1,225,823 |
| 2023-06-07 | 5.120 | 5.180 | 5.080 | 5.100 | 5.100 | 1,139,580 |
| 2023-06-06 | 5.110 | 5.230 | 5.110 | 5.120 | 5.110 | 1,334,535 |
| 2023-06-05 | 5.120 | 5.190 | 5.090 | 5.180 | 5.170 | 1,746,910 |
| 2023-06-02 | 5.000 | 5.130 | 4.990 | 5.090 | 5.080 | 2,008,262 |
| 2023-06-01 | 5.080 | 5.130 | 4.970 | 4.990 | 4.980 | 3,547,488 |
| 2023-05-31 | 5.180 | 5.180 | 5.080 | 5.080 | 5.070 | 1,267,406 |
| 2023-05-30 | 5.200 | 5.200 | 5.090 | 5.160 | 5.150 | 1,718,720 |
| 2023-05-29 | 5.230 | 5.250 | 5.180 | 5.210 | 5.200 | 1,750,640 |
| 2023-05-26 | 5.240 | 5.250 | 5.180 | 5.220 | 5.210 | 1,154,089 |
| 2023-05-25 | 5.220 | 5.270 | 5.150 | 5.240 | 5.230 | 1,687,124 |
| 2023-05-24 | 5.260 | 5.270 | 5.180 | 5.220 | 5.210 | 1,221,400 |
| 2023-05-23 | 5.310 | 5.310 | 5.240 | 5.260 | 5.250 | 963,551 |
| 2023-05-22 | 5.240 | 5.300 | 5.240 | 5.270 | 5.260 | 1,315,552 |
| 2023-05-19 | 5.260 | 5.270 | 5.190 | 5.240 | 5.230 | 1,216,372 |
| 2023-05-18 | 5.230 | 5.280 | 5.230 | 5.260 | 5.250 | 870,907 |
| 2023-05-17 | 5.200 | 5.270 | 5.160 | 5.260 | 5.250 | 1,351,347 |
| 2023-05-16 | 5.230 | 5.240 | 5.150 | 5.200 | 5.190 | 1,253,155 |
| 2023-05-15 | 5.180 | 5.240 | 5.130 | 5.220 | 5.210 | 1,509,221 |
| 2023-05-12 | 5.210 | 5.240 | 5.170 | 5.180 | 5.170 | 1,252,187 |
| 2023-05-11 | 5.150 | 5.220 | 5.130 | 5.210 | 5.200 | 1,286,835 |
| 2023-05-10 | 5.110 | 5.190 | 5.100 | 5.150 | 5.140 | 1,361,910 |
| 2023-05-09 | 5.180 | 5.200 | 5.110 | 5.120 | 5.110 | 1,428,463 |
| 2023-05-08 | 5.170 | 5.200 | 5.130 | 5.170 | 5.160 | 1,760,250 |
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.