Vohringer Home Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.890	7.020	6.890	7.000	5.341	1,235,221
2022-02-08	6.830	6.940	6.800	6.880	5.250	2,763,433
2022-02-07	6.900	7.090	6.750	6.830	5.212	1,545,351
2022-01-28	6.720	6.830	6.650	6.770	5.166	1,512,466
2022-01-27	6.920	6.920	6.610	6.630	5.059	1,880,702
2022-01-26	6.740	6.950	6.690	6.810	5.196	2,640,948
2022-01-25	7.080	7.110	6.620	6.630	5.059	5,593,493
2022-01-24	7.400	7.400	7.200	7.230	5.517	1,483,465
2022-01-21	7.290	7.460	7.260	7.380	5.631	1,949,188
2022-01-20	7.630	7.650	7.300	7.340	5.601	2,513,039
2022-01-19	7.480	7.660	7.380	7.600	5.799	3,824,185
2022-01-18	7.600	7.720	7.460	7.480	5.708	2,405,834
2022-01-17	7.490	7.610	7.450	7.590	5.792	2,053,173
2022-01-14	7.620	7.650	7.420	7.420	5.662	2,389,084
2022-01-13	7.620	7.690	7.560	7.630	5.822	2,522,469
2022-01-12	7.530	7.700	7.530	7.550	5.761	1,863,973
2022-01-11	7.500	7.620	7.480	7.500	5.723	1,982,867
2022-01-10	7.500	7.560	7.350	7.470	5.700	2,319,179
2022-01-07	7.560	7.740	7.440	7.470	5.700	4,354,324
2022-01-06	7.510	7.640	7.450	7.570	5.776	2,437,880
2022-01-05	7.440	7.610	7.430	7.550	5.761	5,784,001
2022-01-04	7.500	7.500	7.370	7.410	5.654	2,551,500
2021-12-31	7.350	7.420	7.270	7.390	5.639	1,671,770
2021-12-30	7.270	7.450	7.270	7.350	5.608	2,092,656
2021-12-29	7.270	7.380	7.240	7.290	5.563	1,605,705
2021-12-28	7.270	7.290	7.210	7.260	5.540	1,130,443
2021-12-27	7.070	7.290	7.050	7.230	5.517	2,150,643
2021-12-24	7.340	7.340	7.060	7.080	5.402	2,226,967
2021-12-23	7.380	7.410	7.270	7.280	5.555	1,746,436
2021-12-22	7.400	7.450	7.340	7.410	5.654	1,824,852
2021-12-21	7.220	7.400	7.220	7.400	5.647	2,331,652
2021-12-20	7.190	7.300	7.180	7.190	5.486	1,429,831
2021-12-17	7.370	7.370	7.210	7.240	5.525	1,823,832
2021-12-16	7.320	7.380	7.260	7.340	5.601	1,892,507
2021-12-15	7.430	7.430	7.310	7.320	5.586	2,162,366
2021-12-14	7.420	7.490	7.280	7.440	5.677	2,229,054
2021-12-13	7.600	7.650	7.400	7.430	5.670	3,086,489
2021-12-10	7.350	7.650	7.340	7.590	5.792	4,596,432
2021-12-09	7.280	7.680	7.280	7.430	5.670	4,129,255
2021-12-08	7.330	7.330	7.160	7.240	5.525	1,541,004
2021-12-07	7.240	7.390	7.220	7.270	5.547	1,524,238
2021-12-06	7.440	7.480	7.240	7.260	5.540	1,564,434
2021-12-03	7.430	7.550	7.350	7.440	5.677	2,407,774
2021-12-02	7.450	7.490	7.330	7.390	5.639	2,006,637
2021-12-01	7.280	7.480	7.250	7.470	5.700	2,780,625
2021-11-30	7.020	7.380	7.020	7.290	5.563	2,632,375
2021-11-29	7.260	7.310	7.150	7.150	5.456	2,336,751
2021-11-26	7.300	7.380	7.250	7.320	5.586	1,730,518
2021-11-25	7.200	7.390	7.140	7.340	5.601	3,585,787
2021-11-24	6.910	7.490	6.910	7.230	5.517	5,907,370
2021-11-23	7.080	7.150	6.960	7.000	5.341	1,843,194
2021-11-22	7.200	7.210	7.060	7.060	5.387	1,519,664
2021-11-19	7.130	7.220	7.040	7.180	5.479	2,222,652
2021-11-18	7.190	7.260	7.090	7.120	5.433	3,437,521
2021-11-17	7.120	7.180	7.060	7.130	5.441	2,475,804
2021-11-16	7.060	7.090	7.010	7.070	5.395	1,697,608
2021-11-15	7.130	7.180	7.030	7.070	5.395	2,488,249
2021-11-12	6.940	7.130	6.940	7.120	5.433	1,999,093
2021-11-11	6.900	7.040	6.900	7.000	5.341	1,553,124
2021-11-10	6.880	6.930	6.830	6.900	5.265	1,420,131

← NewerPage 20 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.