Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.100 | 5.140 | 5.010 | 5.100 | 5.100 | 2,409,700 |
| 2025-01-21 | 5.120 | 5.350 | 5.040 | 5.090 | 5.090 | 4,127,677 |
| 2025-01-20 | 5.050 | 5.200 | 4.930 | 5.120 | 5.120 | 3,239,067 |
| 2025-01-17 | 5.000 | 5.080 | 4.940 | 4.980 | 4.980 | 1,835,993 |
| 2025-01-16 | 5.050 | 5.150 | 4.950 | 4.980 | 4.980 | 3,118,800 |
| 2025-01-15 | 5.010 | 5.110 | 4.930 | 5.010 | 5.010 | 4,105,023 |
| 2025-01-14 | 4.660 | 5.100 | 4.650 | 5.000 | 5.000 | 7,072,844 |
| 2025-01-13 | 4.620 | 4.820 | 4.530 | 4.640 | 4.640 | 4,284,599 |
| 2025-01-10 | 4.750 | 4.940 | 4.600 | 4.670 | 4.670 | 5,616,995 |
| 2025-01-09 | 4.480 | 4.820 | 4.400 | 4.740 | 4.740 | 5,405,055 |
| 2025-01-08 | 4.380 | 4.540 | 4.210 | 4.500 | 4.500 | 4,547,027 |
| 2025-01-07 | 4.090 | 4.360 | 4.090 | 4.360 | 4.360 | 3,542,142 |
| 2025-01-06 | 4.190 | 4.280 | 3.940 | 4.120 | 4.120 | 3,512,900 |
| 2025-01-03 | 4.600 | 4.660 | 4.180 | 4.220 | 4.220 | 4,525,690 |
| 2025-01-02 | 4.730 | 4.790 | 4.570 | 4.610 | 4.610 | 4,036,416 |
| 2024-12-31 | 4.990 | 4.990 | 4.650 | 4.730 | 4.730 | 3,879,599 |
| 2024-12-30 | 4.500 | 5.040 | 4.500 | 4.900 | 4.900 | 5,649,216 |
| 2024-12-27 | 4.690 | 4.940 | 4.660 | 4.850 | 4.850 | 3,714,365 |
| 2024-12-26 | 4.580 | 4.780 | 4.550 | 4.680 | 4.680 | 2,843,052 |
| 2024-12-25 | 4.830 | 4.830 | 4.530 | 4.610 | 4.610 | 4,417,699 |
| 2024-12-24 | 4.910 | 4.970 | 4.690 | 4.800 | 4.800 | 4,423,481 |
| 2024-12-23 | 5.180 | 5.200 | 4.840 | 4.870 | 4.870 | 8,005,445 |
| 2024-12-20 | 5.070 | 5.300 | 5.070 | 5.140 | 5.140 | 4,878,093 |
| 2024-12-19 | 5.120 | 5.160 | 4.900 | 5.100 | 5.100 | 5,250,204 |
| 2024-12-18 | 5.350 | 5.350 | 5.000 | 5.120 | 5.120 | 7,549,300 |
| 2024-12-17 | 5.650 | 5.710 | 5.160 | 5.200 | 5.200 | 8,840,882 |
| 2024-12-16 | 5.770 | 5.900 | 5.580 | 5.650 | 5.650 | 9,326,382 |
| 2024-12-13 | 6.040 | 6.240 | 5.740 | 5.770 | 5.770 | 20,526,159 |
| 2024-12-12 | 5.370 | 5.910 | 5.300 | 5.910 | 5.910 | 13,237,076 |
| 2024-12-11 | 5.060 | 5.380 | 5.030 | 5.370 | 5.370 | 9,625,452 |
| 2024-12-10 | 5.250 | 5.250 | 5.010 | 5.060 | 5.060 | 4,673,987 |
| 2024-12-09 | 5.130 | 5.180 | 5.050 | 5.090 | 5.090 | 3,790,615 |
| 2024-12-06 | 5.010 | 5.160 | 4.950 | 5.130 | 5.130 | 5,704,956 |
| 2024-12-05 | 5.000 | 5.030 | 4.860 | 5.010 | 5.010 | 3,012,541 |
| 2024-12-04 | 5.120 | 5.120 | 4.910 | 4.950 | 4.950 | 4,211,233 |
| 2024-12-03 | 5.140 | 5.170 | 5.060 | 5.070 | 5.070 | 4,492,856 |
| 2024-12-02 | 5.000 | 5.290 | 4.950 | 5.150 | 5.150 | 6,610,204 |
| 2024-11-29 | 4.950 | 5.020 | 4.900 | 4.950 | 4.950 | 4,239,918 |
| 2024-11-28 | 4.990 | 5.080 | 4.890 | 4.990 | 4.990 | 5,484,767 |
| 2024-11-27 | 4.810 | 4.910 | 4.650 | 4.890 | 4.890 | 5,811,377 |
| 2024-11-26 | 5.100 | 5.120 | 4.830 | 4.880 | 4.880 | 6,732,011 |
| 2024-11-25 | 4.820 | 5.160 | 4.820 | 5.100 | 5.100 | 7,082,493 |
| 2024-11-22 | 4.970 | 5.180 | 4.920 | 4.930 | 4.930 | 9,400,017 |
| 2024-11-21 | 5.100 | 5.130 | 4.940 | 4.970 | 4.970 | 8,163,131 |
| 2024-11-20 | 5.050 | 5.190 | 4.890 | 5.120 | 5.120 | 11,449,308 |
| 2024-11-19 | 5.120 | 5.350 | 4.860 | 5.080 | 5.080 | 14,840,505 |
| 2024-11-18 | 5.300 | 5.440 | 4.850 | 5.160 | 5.160 | 22,182,129 |
| 2024-11-15 | 4.750 | 5.290 | 4.630 | 5.290 | 5.290 | 22,078,357 |
| 2024-11-14 | 4.580 | 4.990 | 4.550 | 4.810 | 4.810 | 16,826,473 |
| 2024-11-13 | 4.450 | 4.650 | 4.370 | 4.620 | 4.620 | 7,616,575 |
| 2024-11-12 | 4.500 | 4.720 | 4.400 | 4.470 | 4.470 | 9,297,126 |
| 2024-11-11 | 4.400 | 4.640 | 4.300 | 4.430 | 4.430 | 12,445,240 |
| 2024-11-08 | 4.370 | 4.480 | 4.200 | 4.470 | 4.470 | 8,900,180 |
| 2024-11-07 | 4.230 | 4.420 | 4.200 | 4.350 | 4.350 | 7,142,558 |
| 2024-11-06 | 4.070 | 4.260 | 4.000 | 4.230 | 4.230 | 6,948,650 |
| 2024-11-05 | 4.030 | 4.100 | 3.980 | 4.070 | 4.070 | 5,298,413 |
| 2024-11-04 | 3.980 | 4.050 | 3.860 | 3.980 | 3.980 | 5,541,984 |
| 2024-11-01 | 4.260 | 4.290 | 3.910 | 3.920 | 3.920 | 8,632,236 |
| 2024-10-31 | 4.130 | 4.370 | 4.130 | 4.230 | 4.230 | 5,937,100 |
| 2024-10-30 | 4.180 | 4.280 | 4.110 | 4.210 | 4.210 | 6,406,500 |
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.