Vohringer Home Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	43.500	45.780	43.340	44.300	44.300	7,556,904
2025-10-23	43.070	43.800	42.670	43.590	43.590	5,107,531
2025-10-22	43.800	44.790	42.660	43.170	43.170	6,165,270
2025-10-21	42.710	44.090	42.010	43.550	43.550	8,852,056
2025-10-20	40.850	43.500	40.360	42.700	42.700	10,454,874
2025-10-17	41.540	42.620	39.290	40.310	40.310	10,317,349
2025-10-16	42.260	44.750	41.500	41.940	41.940	8,993,641
2025-10-15	44.280	45.270	41.350	42.230	42.230	13,175,282
2025-10-14	47.080	49.700	43.000	45.080	45.080	16,153,285
2025-10-13	38.800	47.010	38.800	47.000	47.000	11,837,252
2025-10-10	40.650	43.310	39.300	43.060	43.060	8,954,700
2025-10-09	38.610	40.750	38.100	40.530	40.530	8,708,483
2025-09-30	38.100	39.010	36.830	38.610	38.610	6,793,622
2025-09-29	35.030	38.380	35.030	37.650	37.650	9,076,867
2025-09-26	35.130	37.360	35.130	35.800	35.800	11,944,946
2025-09-25	33.000	36.160	32.710	35.230	35.230	13,876,768
2025-09-24	29.900	33.260	29.900	32.870	32.870	7,523,584
2025-09-23	30.950	32.000	29.020	30.600	30.600	8,784,502
2025-09-22	28.820	31.450	28.390	31.450	31.450	7,931,943
2025-09-19	28.630	29.000	28.010	28.590	28.590	3,293,900
2025-09-18	28.730	29.300	28.000	28.610	28.610	6,460,110
2025-09-17	29.110	29.360	28.560	28.700	28.700	3,854,369
2025-09-16	29.150	29.150	28.000	29.090	29.090	4,516,638
2025-09-15	29.500	30.000	28.660	29.150	29.150	6,692,433
2025-09-12	28.500	30.770	28.310	29.800	29.800	8,507,082
2025-09-11	29.390	29.390	27.810	28.600	28.600	8,146,821
2025-09-10	27.190	29.600	26.850	29.180	29.180	8,409,098
2025-09-09	26.100	27.600	26.100	27.450	27.450	7,485,270
2025-09-08	25.030	26.830	24.900	26.300	26.300	7,061,326
2025-09-05	23.720	25.360	23.010	25.250	25.250	8,127,207
2025-09-04	22.700	23.790	21.950	23.710	23.710	6,402,199
2025-09-03	22.940	23.500	22.510	22.590	22.590	5,697,925
2025-09-02	22.930	23.150	21.770	22.930	22.930	4,594,310
2025-09-01	23.230	23.740	22.570	22.930	22.930	4,588,119
2025-08-29	24.460	24.500	23.130	23.210	23.210	4,650,100
2025-08-28	22.940	24.470	22.940	23.950	23.950	6,462,233
2025-08-27	24.230	24.240	23.090	23.300	23.300	7,589,127
2025-08-26	23.530	24.630	23.200	24.200	24.200	8,916,788
2025-08-25	22.910	23.660	22.010	23.540	23.540	9,288,858
2025-08-22	22.280	23.290	21.880	22.390	22.390	4,963,316
2025-08-21	22.830	23.000	21.860	22.220	22.220	7,412,570
2025-08-20	22.010	23.350	21.520	22.890	22.890	7,729,156
2025-08-19	20.950	22.130	20.900	21.920	21.920	7,759,405
2025-08-18	22.770	23.000	20.700	21.250	21.250	12,735,915
2025-08-15	21.890	22.980	21.610	22.450	22.450	6,958,013
2025-08-14	22.320	22.320	21.700	21.700	21.700	5,618,363
2025-08-13	22.000	23.140	21.640	22.370	22.370	9,124,151
2025-08-12	22.400	22.490	21.720	22.340	22.340	6,736,648
2025-08-11	22.800	22.980	21.900	22.170	22.170	13,427,223
2025-08-08	20.730	23.210	20.730	22.900	22.900	19,752,427
2025-08-07	22.090	22.170	20.920	21.100	21.100	10,529,606
2025-08-06	20.310	22.060	20.110	22.020	22.020	9,767,372
2025-08-05	19.380	20.790	19.080	20.420	20.420	11,710,996
2025-08-04	17.000	19.440	17.000	19.370	19.370	12,467,848
2025-08-01	18.520	18.880	17.660	17.790	17.790	9,189,913
2025-07-31	18.960	19.200	17.570	18.520	18.520	18,570,856
2025-07-30	17.760	19.580	17.760	19.520	19.520	14,786,411
2025-07-29	17.870	19.130	17.430	17.930	17.930	13,404,537
2025-07-28	17.310	18.710	16.500	18.050	18.050	13,097,651
2025-07-25	15.490	17.040	15.400	17.040	17.040	10,536,142

← NewerPage 5 of 21 · 1,218 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.