Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.260 | 5.290 | 5.100 | 5.220 | 5.210 | 3,155,977 |
| 2022-08-03 | 5.160 | 5.310 | 5.150 | 5.230 | 5.220 | 6,318,325 |
| 2022-08-02 | 5.130 | 5.400 | 4.680 | 5.150 | 5.140 | 8,075,138 |
| 2022-08-01 | 5.150 | 5.170 | 5.100 | 5.130 | 5.120 | 2,072,256 |
| 2022-07-29 | 5.190 | 5.200 | 5.110 | 5.120 | 5.110 | 1,617,940 |
| 2022-07-28 | 5.200 | 5.220 | 5.150 | 5.170 | 5.160 | 1,722,299 |
| 2022-07-27 | 5.160 | 5.230 | 5.150 | 5.190 | 5.180 | 1,853,873 |
| 2022-07-26 | 5.130 | 5.190 | 5.060 | 5.170 | 5.160 | 2,142,481 |
| 2022-07-25 | 5.130 | 5.180 | 5.070 | 5.130 | 5.120 | 1,666,669 |
| 2022-07-22 | 5.100 | 5.170 | 5.090 | 5.140 | 5.130 | 1,380,566 |
| 2022-07-21 | 5.130 | 5.180 | 5.110 | 5.120 | 5.110 | 1,697,029 |
| 2022-07-20 | 5.150 | 5.150 | 5.080 | 5.120 | 5.110 | 1,185,034 |
| 2022-07-19 | 5.070 | 5.150 | 5.030 | 5.120 | 5.110 | 2,079,850 |
| 2022-07-18 | 4.880 | 5.100 | 4.840 | 5.070 | 5.060 | 3,938,403 |
| 2022-07-15 | 4.960 | 5.020 | 4.860 | 4.880 | 4.871 | 1,923,572 |
| 2022-07-14 | 5.070 | 5.090 | 4.980 | 4.990 | 4.980 | 1,811,692 |
| 2022-07-13 | 4.990 | 5.070 | 4.960 | 5.040 | 5.030 | 2,368,431 |
| 2022-07-12 | 5.060 | 5.100 | 4.960 | 4.990 | 4.980 | 2,010,944 |
| 2022-07-11 | 4.930 | 5.100 | 4.930 | 5.100 | 5.090 | 2,535,038 |
| 2022-07-08 | 4.930 | 5.000 | 4.920 | 4.970 | 4.960 | 1,402,448 |
| 2022-07-07 | 4.890 | 5.110 | 4.880 | 4.960 | 4.950 | 2,797,687 |
| 2022-07-06 | 4.900 | 4.970 | 4.880 | 4.930 | 4.920 | 1,445,881 |
| 2022-07-05 | 5.010 | 5.060 | 4.900 | 4.960 | 4.950 | 1,438,487 |
| 2022-07-04 | 5.050 | 5.050 | 4.990 | 5.020 | 5.010 | 1,387,637 |
| 2022-07-01 | 5.040 | 5.060 | 5.000 | 5.030 | 5.020 | 1,548,182 |
| 2022-06-30 | 5.010 | 5.090 | 5.010 | 5.030 | 5.020 | 2,541,094 |
| 2022-06-29 | 5.070 | 5.130 | 5.000 | 5.010 | 5.000 | 3,041,093 |
| 2022-06-28 | 4.970 | 5.090 | 4.960 | 5.080 | 5.070 | 3,423,323 |
| 2022-06-27 | 4.960 | 5.040 | 4.950 | 5.000 | 4.990 | 2,086,249 |
| 2022-06-24 | 4.910 | 4.990 | 4.910 | 4.980 | 4.970 | 2,154,699 |
| 2022-06-23 | 4.930 | 4.950 | 4.850 | 4.920 | 4.910 | 2,050,115 |
| 2022-06-22 | 5.080 | 5.100 | 4.880 | 4.910 | 4.900 | 4,779,709 |
| 2022-06-21 | 5.040 | 5.530 | 4.950 | 5.060 | 5.050 | 7,657,686 |
| 2022-06-20 | 4.890 | 5.070 | 4.850 | 5.050 | 5.040 | 3,742,574 |
| 2022-06-17 | 4.780 | 4.890 | 4.700 | 4.880 | 4.871 | 3,041,815 |
| 2022-06-16 | 4.750 | 4.830 | 4.710 | 4.830 | 4.821 | 1,614,162 |
| 2022-06-15 | 4.750 | 4.810 | 4.700 | 4.750 | 4.741 | 1,982,971 |
| 2022-06-14 | 4.750 | 4.760 | 4.590 | 4.750 | 4.741 | 1,591,922 |
| 2022-06-13 | 4.750 | 4.770 | 4.670 | 4.770 | 4.761 | 1,883,290 |
| 2022-06-10 | 4.730 | 4.840 | 4.650 | 4.760 | 4.751 | 1,999,605 |
| 2022-06-09 | 4.900 | 4.900 | 4.720 | 4.740 | 4.731 | 2,109,305 |
| 2022-06-08 | 4.930 | 5.040 | 4.790 | 4.880 | 4.871 | 2,758,298 |
| 2022-06-07 | 6.450 | 6.500 | 6.330 | 6.400 | 4.884 | 2,727,306 |
| 2022-06-06 | 6.350 | 6.510 | 6.340 | 6.450 | 4.922 | 2,308,498 |
| 2022-06-02 | 6.320 | 6.360 | 6.240 | 6.340 | 4.838 | 1,396,253 |
| 2022-06-01 | 6.320 | 6.390 | 6.270 | 6.320 | 4.822 | 1,500,721 |
| 2022-05-31 | 6.270 | 6.320 | 6.130 | 6.310 | 4.815 | 1,589,474 |
| 2022-05-30 | 6.280 | 6.300 | 6.180 | 6.260 | 4.777 | 1,917,520 |
| 2022-05-27 | 6.130 | 6.280 | 6.130 | 6.250 | 4.769 | 2,192,414 |
| 2022-05-26 | 6.140 | 6.190 | 6.040 | 6.180 | 4.716 | 1,697,499 |
| 2022-05-25 | 6.030 | 6.180 | 6.030 | 6.140 | 4.685 | 1,543,193 |
| 2022-05-24 | 6.390 | 6.420 | 6.010 | 6.060 | 4.624 | 3,471,936 |
| 2022-05-23 | 6.350 | 6.430 | 6.300 | 6.390 | 4.876 | 2,877,962 |
| 2022-05-20 | 6.300 | 6.380 | 6.280 | 6.300 | 4.807 | 1,748,370 |
| 2022-05-19 | 6.250 | 6.320 | 6.140 | 6.290 | 4.800 | 2,211,073 |
| 2022-05-18 | 6.190 | 6.350 | 6.140 | 6.280 | 4.792 | 2,844,649 |
| 2022-05-17 | 6.250 | 6.250 | 6.080 | 6.190 | 4.723 | 2,579,444 |
| 2022-05-16 | 6.250 | 6.380 | 6.200 | 6.230 | 4.754 | 2,090,892 |
| 2022-05-13 | 6.220 | 6.380 | 6.170 | 6.220 | 4.746 | 2,407,479 |
| 2022-05-12 | 6.100 | 6.270 | 6.080 | 6.210 | 4.739 | 2,621,641 |
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.