Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.380 | 5.470 | 5.370 | 5.440 | 5.429 | 2,301,013 |
| 2023-02-03 | 5.450 | 5.460 | 5.360 | 5.410 | 5.399 | 1,636,798 |
| 2023-02-02 | 5.460 | 5.490 | 5.410 | 5.430 | 5.419 | 2,081,501 |
| 2023-02-01 | 5.350 | 5.470 | 5.150 | 5.460 | 5.449 | 5,013,365 |
| 2023-01-31 | 5.270 | 5.360 | 5.270 | 5.350 | 5.340 | 2,017,229 |
| 2023-01-30 | 5.200 | 5.310 | 5.180 | 5.270 | 5.260 | 2,432,039 |
| 2023-01-20 | 5.140 | 5.180 | 5.140 | 5.150 | 5.140 | 832,800 |
| 2023-01-19 | 5.190 | 5.190 | 5.120 | 5.130 | 5.120 | 1,154,080 |
| 2023-01-18 | 5.130 | 5.200 | 5.090 | 5.190 | 5.180 | 1,405,068 |
| 2023-01-17 | 5.180 | 5.180 | 5.090 | 5.130 | 5.120 | 1,398,296 |
| 2023-01-16 | 5.180 | 5.220 | 5.100 | 5.110 | 5.100 | 2,748,896 |
| 2023-01-13 | 5.080 | 5.240 | 5.040 | 5.190 | 5.180 | 2,906,164 |
| 2023-01-12 | 5.080 | 5.080 | 4.990 | 5.060 | 5.050 | 1,042,394 |
| 2023-01-11 | 5.080 | 5.090 | 5.000 | 5.020 | 5.010 | 1,027,180 |
| 2023-01-10 | 5.070 | 5.090 | 5.030 | 5.050 | 5.040 | 1,187,348 |
| 2023-01-09 | 5.160 | 5.180 | 5.030 | 5.070 | 5.060 | 1,754,063 |
| 2023-01-06 | 5.160 | 5.200 | 5.080 | 5.110 | 5.100 | 2,198,124 |
| 2023-01-05 | 5.090 | 5.170 | 5.060 | 5.130 | 5.120 | 2,634,219 |
| 2023-01-04 | 4.980 | 5.150 | 4.960 | 5.090 | 5.080 | 2,308,408 |
| 2023-01-03 | 4.940 | 5.030 | 4.940 | 4.990 | 4.980 | 1,634,208 |
| 2022-12-30 | 4.880 | 4.940 | 4.840 | 4.930 | 4.920 | 1,094,270 |
| 2022-12-29 | 4.920 | 4.940 | 4.850 | 4.850 | 4.841 | 990,218 |
| 2022-12-28 | 4.950 | 4.990 | 4.840 | 4.920 | 4.910 | 1,273,040 |
| 2022-12-27 | 5.000 | 5.030 | 4.910 | 4.970 | 4.960 | 981,310 |
| 2022-12-26 | 5.010 | 5.050 | 4.950 | 4.960 | 4.950 | 1,208,100 |
| 2022-12-23 | 4.950 | 5.050 | 4.900 | 4.970 | 4.960 | 1,437,869 |
| 2022-12-22 | 5.050 | 5.130 | 4.950 | 4.960 | 4.950 | 1,500,324 |
| 2022-12-21 | 5.120 | 5.120 | 5.000 | 5.000 | 4.990 | 1,060,970 |
| 2022-12-20 | 5.020 | 5.130 | 4.980 | 5.100 | 5.090 | 1,565,157 |
| 2022-12-19 | 5.210 | 5.290 | 5.020 | 5.080 | 5.070 | 2,621,729 |
| 2022-12-16 | 5.230 | 5.270 | 5.180 | 5.200 | 5.190 | 1,549,704 |
| 2022-12-15 | 5.300 | 5.350 | 5.220 | 5.240 | 5.230 | 1,603,270 |
| 2022-12-14 | 5.280 | 5.340 | 5.260 | 5.290 | 5.280 | 1,335,257 |
| 2022-12-13 | 5.250 | 5.330 | 5.240 | 5.280 | 5.270 | 1,471,575 |
| 2022-12-12 | 5.270 | 5.300 | 5.210 | 5.250 | 5.240 | 1,306,207 |
| 2022-12-09 | 5.290 | 5.330 | 5.250 | 5.260 | 5.250 | 1,215,809 |
| 2022-12-08 | 5.290 | 5.340 | 5.240 | 5.290 | 5.280 | 1,692,825 |
| 2022-12-07 | 5.360 | 5.360 | 5.270 | 5.300 | 5.290 | 1,624,781 |
| 2022-12-06 | 5.420 | 5.420 | 5.320 | 5.330 | 5.320 | 1,363,993 |
| 2022-12-05 | 5.400 | 5.450 | 5.360 | 5.410 | 5.399 | 1,678,023 |
| 2022-12-02 | 5.300 | 5.420 | 5.250 | 5.370 | 5.360 | 2,009,871 |
| 2022-12-01 | 5.350 | 5.380 | 5.260 | 5.280 | 5.270 | 1,825,496 |
| 2022-11-30 | 5.330 | 5.370 | 5.280 | 5.330 | 5.320 | 1,805,360 |
| 2022-11-29 | 5.280 | 5.360 | 5.260 | 5.340 | 5.330 | 2,250,681 |
| 2022-11-28 | 5.280 | 5.280 | 5.140 | 5.230 | 5.220 | 1,501,055 |
| 2022-11-25 | 5.270 | 5.280 | 5.190 | 5.270 | 5.260 | 1,641,229 |
| 2022-11-24 | 5.230 | 5.300 | 5.180 | 5.220 | 5.210 | 2,243,797 |
| 2022-11-23 | 5.240 | 5.240 | 5.120 | 5.200 | 5.190 | 1,749,728 |
| 2022-11-22 | 5.200 | 5.380 | 5.200 | 5.210 | 5.200 | 1,694,502 |
| 2022-11-21 | 5.280 | 5.310 | 5.200 | 5.270 | 5.260 | 1,836,074 |
| 2022-11-18 | 5.330 | 5.400 | 5.290 | 5.310 | 5.300 | 1,971,491 |
| 2022-11-17 | 5.330 | 5.330 | 5.240 | 5.320 | 5.310 | 1,903,041 |
| 2022-11-16 | 5.310 | 5.310 | 5.230 | 5.250 | 5.240 | 2,297,747 |
| 2022-11-15 | 5.340 | 5.380 | 5.240 | 5.280 | 5.270 | 3,159,677 |
| 2022-11-14 | 5.270 | 5.470 | 5.210 | 5.330 | 5.320 | 4,139,821 |
| 2022-11-11 | 5.160 | 5.390 | 5.160 | 5.230 | 5.220 | 3,626,153 |
| 2022-11-10 | 5.150 | 5.190 | 5.080 | 5.130 | 5.120 | 1,387,819 |
| 2022-11-09 | 5.140 | 5.180 | 5.090 | 5.160 | 5.150 | 1,350,148 |
| 2022-11-08 | 5.110 | 5.170 | 5.000 | 5.140 | 5.130 | 1,220,783 |
| 2022-11-07 | 5.010 | 5.140 | 4.990 | 5.110 | 5.100 | 1,866,130 |
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.