Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 14.160 | 15.490 | 14.070 | 15.490 | 15.490 | 7,477,950 |
| 2025-07-23 | 13.900 | 14.330 | 13.750 | 14.170 | 14.170 | 7,096,418 |
| 2025-07-22 | 13.510 | 14.100 | 13.000 | 13.980 | 13.980 | 9,422,391 |
| 2025-07-21 | 13.420 | 13.810 | 13.190 | 13.620 | 13.620 | 6,673,090 |
| 2025-07-18 | 12.620 | 13.180 | 12.380 | 13.150 | 13.150 | 9,589,267 |
| 2025-07-17 | 12.610 | 12.700 | 12.330 | 12.470 | 12.470 | 4,177,304 |
| 2025-07-16 | 12.580 | 13.100 | 12.500 | 12.670 | 12.670 | 4,207,914 |
| 2025-07-15 | 12.870 | 13.050 | 12.450 | 12.500 | 12.500 | 4,777,911 |
| 2025-07-14 | 12.700 | 13.000 | 12.200 | 12.980 | 12.980 | 7,128,940 |
| 2025-07-11 | 12.440 | 12.920 | 12.140 | 12.700 | 12.700 | 6,122,049 |
| 2025-07-10 | 12.390 | 12.670 | 11.890 | 12.550 | 12.550 | 6,280,233 |
| 2025-07-09 | 12.400 | 12.570 | 12.230 | 12.330 | 12.330 | 3,643,580 |
| 2025-07-08 | 12.710 | 12.710 | 12.280 | 12.450 | 12.450 | 4,217,040 |
| 2025-07-07 | 12.630 | 12.770 | 12.470 | 12.640 | 12.640 | 3,518,625 |
| 2025-07-04 | 12.730 | 12.950 | 12.530 | 12.600 | 12.600 | 4,220,132 |
| 2025-07-03 | 12.860 | 13.160 | 12.590 | 12.820 | 12.820 | 6,258,502 |
| 2025-07-02 | 13.470 | 13.620 | 12.660 | 12.890 | 12.890 | 10,135,953 |
| 2025-07-01 | 13.370 | 13.660 | 13.200 | 13.500 | 13.500 | 8,394,580 |
| 2025-06-30 | 12.610 | 13.460 | 12.560 | 13.370 | 13.370 | 9,665,011 |
| 2025-06-27 | 12.390 | 13.000 | 12.270 | 12.600 | 12.600 | 10,343,220 |
| 2025-06-26 | 12.120 | 12.860 | 12.030 | 12.430 | 12.430 | 11,532,333 |
| 2025-06-25 | 12.970 | 13.090 | 12.210 | 12.610 | 12.610 | 18,582,042 |
| 2025-06-24 | 11.260 | 12.460 | 11.260 | 12.460 | 12.460 | 10,425,013 |
| 2025-06-23 | 10.760 | 11.400 | 10.580 | 11.330 | 11.330 | 10,483,414 |
| 2025-06-20 | 10.900 | 11.090 | 10.450 | 10.800 | 10.800 | 10,142,450 |
| 2025-06-19 | 11.060 | 11.400 | 10.770 | 10.810 | 10.810 | 9,025,318 |
| 2025-06-18 | 11.680 | 11.760 | 10.960 | 11.270 | 11.270 | 12,694,995 |
| 2025-06-17 | 11.590 | 11.990 | 11.280 | 11.400 | 11.400 | 19,715,964 |
| 2025-06-16 | 10.260 | 11.900 | 10.180 | 11.420 | 11.420 | 27,465,413 |
| 2025-06-13 | 10.820 | 12.000 | 10.820 | 10.820 | 10.820 | 24,162,425 |
| 2025-06-12 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | 0 |
| 2025-06-11 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | 0 |
| 2025-06-10 | 12.020 | 12.020 | 12.020 | 12.020 | 12.020 | 0 |
| 2025-06-09 | 11.100 | 12.020 | 10.350 | 12.020 | 12.020 | 38,184,348 |
| 2025-06-06 | 10.930 | 10.930 | 10.700 | 10.930 | 10.930 | 7,459,489 |
| 2025-06-05 | 9.420 | 9.940 | 9.040 | 9.940 | 9.940 | 11,898,037 |
| 2025-06-04 | 9.040 | 9.040 | 8.400 | 9.040 | 9.040 | 21,887,553 |
| 2025-06-03 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2025-05-30 | 7.480 | 8.220 | 7.480 | 8.220 | 8.220 | 12,688,886 |
| 2025-05-29 | 7.450 | 7.680 | 7.390 | 7.470 | 7.470 | 4,455,202 |
| 2025-05-28 | 7.580 | 7.660 | 7.380 | 7.500 | 7.500 | 4,038,771 |
| 2025-05-27 | 7.690 | 7.750 | 7.550 | 7.590 | 7.590 | 3,948,744 |
| 2025-05-26 | 8.010 | 8.010 | 7.610 | 7.720 | 7.720 | 6,293,859 |
| 2025-05-23 | 7.740 | 8.120 | 7.730 | 7.980 | 7.980 | 7,001,913 |
| 2025-05-22 | 7.750 | 7.890 | 7.600 | 7.680 | 7.680 | 3,707,781 |
| 2025-05-21 | 7.550 | 7.770 | 7.440 | 7.760 | 7.760 | 4,588,789 |
| 2025-05-20 | 7.490 | 7.620 | 7.460 | 7.600 | 7.600 | 3,020,867 |
| 2025-05-19 | 7.480 | 7.600 | 7.300 | 7.490 | 7.490 | 4,175,480 |
| 2025-05-16 | 7.240 | 7.490 | 7.170 | 7.420 | 7.420 | 4,004,368 |
| 2025-05-15 | 7.300 | 7.330 | 7.140 | 7.220 | 7.220 | 3,186,837 |
| 2025-05-14 | 7.390 | 7.530 | 7.220 | 7.270 | 7.270 | 4,577,345 |
| 2025-05-13 | 7.550 | 7.610 | 7.330 | 7.420 | 7.420 | 4,649,465 |
| 2025-05-12 | 7.430 | 7.560 | 7.320 | 7.540 | 7.540 | 5,083,043 |
| 2025-05-09 | 7.410 | 7.650 | 7.310 | 7.400 | 7.400 | 8,223,206 |
| 2025-05-08 | 7.340 | 7.480 | 7.000 | 7.440 | 7.440 | 8,472,351 |
| 2025-05-07 | 7.250 | 7.630 | 7.200 | 7.350 | 7.350 | 11,630,274 |
| 2025-05-06 | 7.010 | 7.250 | 6.960 | 7.120 | 7.120 | 10,324,622 |
| 2025-04-30 | 7.080 | 7.550 | 7.060 | 7.210 | 7.210 | 15,437,958 |
| 2025-04-29 | 6.740 | 7.200 | 6.740 | 7.140 | 7.140 | 11,100,969 |
| 2025-04-28 | 6.840 | 6.970 | 6.700 | 6.740 | 6.740 | 8,295,506 |
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.