Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.980 | 5.020 | 4.960 | 4.990 | 4.980 | 920,051 |
| 2022-11-03 | 4.940 | 5.010 | 4.890 | 4.970 | 4.960 | 961,470 |
| 2022-11-02 | 4.920 | 4.980 | 4.800 | 4.970 | 4.960 | 1,129,393 |
| 2022-11-01 | 4.820 | 4.950 | 4.790 | 4.950 | 4.940 | 1,285,071 |
| 2022-10-31 | 4.720 | 4.860 | 4.710 | 4.760 | 4.751 | 941,148 |
| 2022-10-28 | 4.970 | 4.970 | 4.730 | 4.780 | 4.771 | 1,195,640 |
| 2022-10-27 | 4.890 | 4.980 | 4.860 | 4.930 | 4.920 | 1,390,903 |
| 2022-10-26 | 4.860 | 4.900 | 4.830 | 4.860 | 4.851 | 1,018,630 |
| 2022-10-25 | 5.000 | 5.000 | 4.800 | 4.830 | 4.821 | 1,374,423 |
| 2022-10-24 | 5.030 | 5.060 | 4.900 | 4.950 | 4.940 | 1,639,166 |
| 2022-10-21 | 5.030 | 5.070 | 4.990 | 5.030 | 5.020 | 726,781 |
| 2022-10-20 | 5.040 | 5.090 | 4.970 | 5.030 | 5.020 | 1,592,527 |
| 2022-10-19 | 5.060 | 5.070 | 4.950 | 5.030 | 5.020 | 1,037,818 |
| 2022-10-18 | 5.080 | 5.080 | 4.990 | 5.000 | 4.990 | 1,027,560 |
| 2022-10-17 | 4.990 | 5.040 | 4.930 | 5.010 | 5.000 | 1,394,554 |
| 2022-10-14 | 4.900 | 5.000 | 4.870 | 4.970 | 4.960 | 2,052,049 |
| 2022-10-13 | 4.870 | 4.910 | 4.740 | 4.880 | 4.871 | 2,102,030 |
| 2022-10-12 | 4.930 | 4.930 | 4.660 | 4.820 | 4.811 | 2,399,962 |
| 2022-10-11 | 4.840 | 4.890 | 4.670 | 4.810 | 4.801 | 1,520,278 |
| 2022-10-10 | 4.970 | 5.040 | 4.820 | 4.840 | 4.831 | 1,804,188 |
| 2022-09-30 | 4.850 | 5.030 | 4.850 | 4.970 | 4.960 | 1,590,163 |
| 2022-09-29 | 4.980 | 4.990 | 4.850 | 4.900 | 4.890 | 1,585,964 |
| 2022-09-28 | 5.000 | 5.040 | 4.840 | 4.890 | 4.880 | 1,025,550 |
| 2022-09-27 | 4.860 | 5.000 | 4.840 | 4.970 | 4.960 | 1,288,765 |
| 2022-09-26 | 4.980 | 5.010 | 4.860 | 4.860 | 4.851 | 1,778,429 |
| 2022-09-23 | 5.100 | 5.120 | 4.970 | 5.000 | 4.990 | 1,652,728 |
| 2022-09-22 | 5.090 | 5.170 | 5.060 | 5.060 | 5.050 | 1,332,944 |
| 2022-09-21 | 5.110 | 5.160 | 5.000 | 5.110 | 5.100 | 1,063,736 |
| 2022-09-20 | 5.110 | 5.180 | 5.020 | 5.120 | 5.110 | 1,450,892 |
| 2022-09-19 | 5.240 | 5.300 | 4.980 | 5.030 | 5.020 | 1,568,979 |
| 2022-09-16 | 5.400 | 5.420 | 5.150 | 5.180 | 5.170 | 2,597,933 |
| 2022-09-15 | 5.480 | 5.490 | 5.320 | 5.400 | 5.390 | 1,947,328 |
| 2022-09-14 | 5.460 | 5.520 | 5.410 | 5.480 | 5.469 | 1,229,030 |
| 2022-09-13 | 5.430 | 5.540 | 5.420 | 5.520 | 5.509 | 2,236,640 |
| 2022-09-09 | 5.500 | 5.520 | 5.420 | 5.430 | 5.419 | 1,185,930 |
| 2022-09-08 | 5.580 | 5.600 | 5.440 | 5.480 | 5.469 | 1,740,358 |
| 2022-09-07 | 5.610 | 5.610 | 5.540 | 5.570 | 5.559 | 1,451,431 |
| 2022-09-06 | 5.600 | 5.630 | 5.520 | 5.620 | 5.609 | 2,100,521 |
| 2022-09-05 | 5.520 | 5.590 | 5.500 | 5.570 | 5.559 | 1,711,733 |
| 2022-09-02 | 5.430 | 5.520 | 5.390 | 5.520 | 5.509 | 1,942,947 |
| 2022-09-01 | 5.380 | 5.480 | 5.380 | 5.430 | 5.419 | 1,553,510 |
| 2022-08-31 | 5.570 | 5.570 | 5.370 | 5.390 | 5.380 | 1,897,602 |
| 2022-08-30 | 5.550 | 5.640 | 5.480 | 5.510 | 5.499 | 1,555,741 |
| 2022-08-29 | 5.410 | 5.570 | 5.320 | 5.550 | 5.539 | 1,933,465 |
| 2022-08-26 | 5.400 | 5.490 | 5.370 | 5.410 | 5.399 | 2,126,052 |
| 2022-08-25 | 5.520 | 5.520 | 5.300 | 5.360 | 5.350 | 2,353,668 |
| 2022-08-24 | 5.720 | 5.740 | 5.400 | 5.480 | 5.469 | 3,898,527 |
| 2022-08-23 | 5.680 | 5.690 | 5.540 | 5.650 | 5.639 | 3,137,844 |
| 2022-08-22 | 5.730 | 5.820 | 5.650 | 5.700 | 5.689 | 3,913,889 |
| 2022-08-19 | 5.400 | 5.840 | 5.400 | 5.680 | 5.669 | 9,683,183 |
| 2022-08-18 | 5.400 | 5.420 | 5.350 | 5.400 | 5.390 | 1,797,557 |
| 2022-08-17 | 5.420 | 5.440 | 5.380 | 5.380 | 5.370 | 1,562,370 |
| 2022-08-16 | 5.340 | 5.420 | 5.310 | 5.410 | 5.399 | 1,820,497 |
| 2022-08-15 | 5.380 | 5.400 | 5.300 | 5.340 | 5.330 | 2,262,188 |
| 2022-08-12 | 5.450 | 5.450 | 5.350 | 5.380 | 5.370 | 2,223,713 |
| 2022-08-11 | 5.440 | 5.480 | 5.390 | 5.430 | 5.419 | 2,603,107 |
| 2022-08-10 | 5.390 | 5.460 | 5.340 | 5.430 | 5.419 | 3,845,048 |
| 2022-08-09 | 5.300 | 5.440 | 5.250 | 5.430 | 5.419 | 7,420,518 |
| 2022-08-08 | 5.220 | 5.300 | 5.160 | 5.290 | 5.280 | 2,358,936 |
| 2022-08-05 | 5.180 | 5.230 | 5.070 | 5.230 | 5.220 | 3,373,638 |
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.