Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.150 | 5.160 | 5.090 | 5.160 | 5.150 | 1,554,365 |
| 2023-05-04 | 5.070 | 5.170 | 5.060 | 5.160 | 5.150 | 2,381,380 |
| 2023-04-28 | 4.940 | 5.090 | 4.910 | 5.070 | 5.060 | 2,064,839 |
| 2023-04-27 | 4.910 | 4.980 | 4.860 | 4.950 | 4.940 | 1,383,966 |
| 2023-04-26 | 4.720 | 4.940 | 4.720 | 4.910 | 4.900 | 1,196,349 |
| 2023-04-25 | 4.890 | 4.920 | 4.770 | 4.830 | 4.821 | 1,581,242 |
| 2023-04-24 | 4.950 | 4.950 | 4.810 | 4.900 | 4.890 | 2,395,798 |
| 2023-04-21 | 4.900 | 5.100 | 4.900 | 4.960 | 4.950 | 2,358,883 |
| 2023-04-20 | 5.140 | 5.150 | 5.050 | 5.100 | 5.090 | 1,544,570 |
| 2023-04-19 | 5.130 | 5.180 | 5.110 | 5.140 | 5.130 | 1,485,944 |
| 2023-04-18 | 5.170 | 5.200 | 5.110 | 5.150 | 5.140 | 1,201,806 |
| 2023-04-17 | 5.090 | 5.220 | 5.080 | 5.170 | 5.160 | 1,921,208 |
| 2023-04-14 | 5.120 | 5.140 | 5.030 | 5.110 | 5.100 | 1,974,025 |
| 2023-04-13 | 5.110 | 5.140 | 5.050 | 5.080 | 5.070 | 1,265,686 |
| 2023-04-12 | 5.090 | 5.150 | 5.030 | 5.120 | 5.110 | 1,553,961 |
| 2023-04-11 | 5.120 | 5.140 | 5.030 | 5.040 | 5.030 | 1,666,654 |
| 2023-04-10 | 5.260 | 5.260 | 5.070 | 5.090 | 5.080 | 2,882,794 |
| 2023-04-07 | 5.230 | 5.290 | 5.200 | 5.250 | 5.240 | 1,876,738 |
| 2023-04-06 | 5.340 | 5.420 | 5.170 | 5.220 | 5.210 | 2,645,430 |
| 2023-04-04 | 5.520 | 5.570 | 5.330 | 5.370 | 5.360 | 1,866,683 |
| 2023-04-03 | 5.500 | 5.550 | 5.380 | 5.500 | 5.489 | 1,901,090 |
| 2023-03-31 | 5.370 | 5.490 | 5.330 | 5.380 | 5.370 | 1,821,935 |
| 2023-03-30 | 5.530 | 5.530 | 5.350 | 5.410 | 5.399 | 1,972,103 |
| 2023-03-29 | 5.590 | 5.670 | 5.490 | 5.510 | 5.499 | 1,338,757 |
| 2023-03-28 | 5.700 | 5.730 | 5.590 | 5.620 | 5.609 | 1,318,441 |
| 2023-03-27 | 5.780 | 5.820 | 5.620 | 5.660 | 5.649 | 1,226,832 |
| 2023-03-24 | 5.770 | 5.840 | 5.720 | 5.760 | 5.749 | 1,899,967 |
| 2023-03-23 | 5.820 | 5.830 | 5.690 | 5.730 | 5.719 | 1,602,735 |
| 2023-03-22 | 5.680 | 5.890 | 5.670 | 5.810 | 5.799 | 2,242,475 |
| 2023-03-21 | 5.570 | 5.690 | 5.530 | 5.680 | 5.669 | 1,357,183 |
| 2023-03-20 | 5.580 | 5.720 | 5.530 | 5.550 | 5.539 | 2,106,520 |
| 2023-03-17 | 5.540 | 5.630 | 5.500 | 5.520 | 5.509 | 1,494,313 |
| 2023-03-16 | 5.630 | 5.650 | 5.480 | 5.490 | 5.479 | 1,638,152 |
| 2023-03-15 | 5.550 | 5.690 | 5.510 | 5.630 | 5.619 | 1,665,624 |
| 2023-03-14 | 5.520 | 5.590 | 5.470 | 5.540 | 5.529 | 2,223,129 |
| 2023-03-13 | 5.520 | 5.670 | 5.490 | 5.560 | 5.549 | 1,981,370 |
| 2023-03-10 | 5.640 | 5.710 | 5.550 | 5.610 | 5.599 | 2,216,101 |
| 2023-03-09 | 5.720 | 5.740 | 5.600 | 5.660 | 5.649 | 3,194,381 |
| 2023-03-08 | 5.740 | 5.850 | 5.630 | 5.730 | 5.719 | 5,703,547 |
| 2023-03-07 | 5.720 | 5.740 | 5.590 | 5.590 | 5.579 | 1,517,948 |
| 2023-03-06 | 5.770 | 5.780 | 5.660 | 5.690 | 5.679 | 1,359,446 |
| 2023-03-03 | 5.790 | 5.810 | 5.680 | 5.720 | 5.709 | 1,516,267 |
| 2023-03-02 | 5.780 | 5.810 | 5.700 | 5.790 | 5.779 | 2,228,644 |
| 2023-03-01 | 5.620 | 5.780 | 5.520 | 5.750 | 5.739 | 2,919,068 |
| 2023-02-28 | 5.590 | 5.640 | 5.530 | 5.600 | 5.589 | 1,553,974 |
| 2023-02-27 | 5.640 | 5.640 | 5.530 | 5.560 | 5.549 | 1,567,237 |
| 2023-02-24 | 5.620 | 5.640 | 5.540 | 5.640 | 5.629 | 1,321,188 |
| 2023-02-23 | 5.620 | 5.680 | 5.580 | 5.630 | 5.619 | 1,651,440 |
| 2023-02-22 | 5.580 | 5.620 | 5.520 | 5.610 | 5.599 | 1,653,284 |
| 2023-02-21 | 5.670 | 5.690 | 5.530 | 5.580 | 5.569 | 1,948,036 |
| 2023-02-20 | 5.550 | 5.690 | 5.520 | 5.660 | 5.649 | 2,622,526 |
| 2023-02-17 | 5.440 | 5.620 | 5.410 | 5.510 | 5.499 | 3,141,428 |
| 2023-02-16 | 5.610 | 5.630 | 5.430 | 5.460 | 5.449 | 1,832,180 |
| 2023-02-15 | 5.590 | 5.620 | 5.560 | 5.610 | 5.599 | 1,559,144 |
| 2023-02-14 | 5.600 | 5.640 | 5.560 | 5.590 | 5.579 | 1,632,840 |
| 2023-02-13 | 5.520 | 5.600 | 5.510 | 5.590 | 5.579 | 1,689,252 |
| 2023-02-10 | 5.510 | 5.540 | 5.470 | 5.520 | 5.509 | 1,538,478 |
| 2023-02-09 | 5.450 | 5.510 | 5.430 | 5.500 | 5.489 | 2,015,659 |
| 2023-02-08 | 5.470 | 5.480 | 5.410 | 5.450 | 5.439 | 1,612,013 |
| 2023-02-07 | 5.440 | 5.470 | 5.400 | 5.460 | 5.449 | 1,445,434 |
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.