Vohringer Home Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.250	6.320	6.100	6.100	4.655	3,031,930
2022-05-10	6.210	6.260	6.050	6.240	4.761	3,061,527
2022-05-09	5.950	6.290	5.920	6.210	4.739	4,167,166
2022-05-06	6.110	6.110	5.860	5.950	4.540	4,493,984
2022-05-05	6.110	6.250	5.950	6.140	4.685	3,179,888
2022-04-29	5.770	6.210	5.690	6.110	4.662	5,662,711
2022-04-28	6.120	6.180	5.540	5.650	4.311	5,747,318
2022-04-27	6.320	6.340	5.850	6.110	4.662	7,763,381
2022-04-26	7.060	7.180	6.450	6.500	4.960	6,295,121
2022-04-25	7.690	7.850	7.120	7.120	5.433	8,367,934
2022-04-22	7.440	8.100	7.310	7.910	6.036	9,863,353
2022-04-21	7.680	7.700	7.310	7.370	5.624	3,823,544
2022-04-20	7.570	7.720	7.520	7.650	5.837	3,144,362
2022-04-19	7.530	7.730	7.450	7.610	5.807	2,942,147
2022-04-18	7.440	7.610	7.190	7.540	5.753	5,288,800
2022-04-15	7.410	7.530	7.310	7.490	5.715	4,877,425
2022-04-14	7.720	7.830	7.460	7.500	5.723	8,401,520
2022-04-13	8.000	8.040	7.700	7.770	5.929	7,375,906
2022-04-12	7.780	8.110	7.700	8.110	6.188	8,174,735
2022-04-11	7.920	7.970	7.700	7.780	5.937	6,928,846
2022-04-08	8.080	8.200	7.820	7.900	6.028	7,134,140
2022-04-07	8.250	8.290	7.900	7.980	6.089	9,921,395
2022-04-06	7.850	8.470	7.810	8.330	6.356	18,853,204
2022-04-01	7.680	8.250	7.640	7.900	6.028	23,409,709
2022-03-31	8.980	8.980	7.860	7.870	6.005	24,231,875
2022-03-30	7.500	8.160	7.410	8.160	6.227	8,876,665
2022-03-29	7.490	7.560	7.320	7.420	5.662	3,096,388
2022-03-28	7.420	7.680	7.280	7.440	5.677	5,006,708
2022-03-25	7.450	7.550	7.380	7.490	5.715	4,549,659
2022-03-24	7.730	7.800	7.380	7.420	5.662	6,998,603
2022-03-23	7.930	7.950	7.620	7.710	5.883	7,457,173
2022-03-22	7.710	7.930	7.650	7.830	5.975	11,935,322
2022-03-21	7.650	8.140	7.620	7.860	5.998	19,269,911
2022-03-18	6.980	7.610	6.860	7.610	5.807	15,796,001
2022-03-17	6.870	7.010	6.870	6.920	5.280	1,876,491
2022-03-16	6.680	6.870	6.620	6.830	5.212	2,018,311
2022-03-15	6.880	6.940	6.660	6.670	5.090	2,490,069
2022-03-14	7.040	7.100	6.840	6.900	5.265	1,680,983
2022-03-11	6.910	7.130	6.770	7.090	5.410	2,287,010
2022-03-10	6.900	7.040	6.880	6.950	5.303	2,124,402
2022-03-09	6.950	6.950	6.500	6.820	5.204	2,848,082
2022-03-08	7.030	7.070	6.850	6.900	5.265	1,944,746
2022-03-07	7.110	7.170	7.020	7.040	5.372	1,529,728
2022-03-04	7.040	7.170	7.040	7.090	5.410	2,023,206
2022-03-03	7.110	7.130	7.030	7.110	5.425	2,898,182
2022-03-02	7.060	7.100	6.980	7.080	5.402	2,407,723
2022-03-01	6.910	7.090	6.870	7.060	5.387	2,899,042
2022-02-28	6.850	6.930	6.750	6.900	5.265	1,936,686
2022-02-25	6.820	6.950	6.820	6.850	5.227	2,022,761
2022-02-24	6.980	7.000	6.720	6.790	5.181	3,059,239
2022-02-23	6.940	7.010	6.910	6.980	5.326	2,139,943
2022-02-22	6.930	7.010	6.880	6.940	5.296	1,865,823
2022-02-21	6.910	6.970	6.870	6.960	5.311	1,808,440
2022-02-18	6.810	6.920	6.780	6.920	5.280	1,601,724
2022-02-17	6.930	6.980	6.800	6.800	5.189	1,661,983
2022-02-16	6.840	6.950	6.810	6.930	5.288	1,634,523
2022-02-15	6.900	6.940	6.760	6.820	5.204	1,412,050
2022-02-14	6.800	6.900	6.660	6.890	5.257	1,118,503
2022-02-11	6.980	6.980	6.730	6.800	5.189	1,757,496
2022-02-10	6.890	7.040	6.890	6.920	5.280	1,264,757

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.