Vohringer Home Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.390 | 4.540 | 4.130 | 4.220 | 4.220 | 11,918,613 |
| 2024-10-28 | 4.320 | 4.540 | 4.300 | 4.330 | 4.330 | 17,664,012 |
| 2024-10-25 | 4.050 | 4.400 | 4.040 | 4.260 | 4.260 | 21,329,984 |
| 2024-10-24 | 3.730 | 4.100 | 3.710 | 4.100 | 4.100 | 16,099,835 |
| 2024-10-23 | 3.700 | 3.770 | 3.670 | 3.730 | 3.730 | 3,492,333 |
| 2024-10-22 | 3.670 | 3.750 | 3.650 | 3.720 | 3.720 | 3,669,934 |
| 2024-10-21 | 3.580 | 3.750 | 3.550 | 3.660 | 3.660 | 5,110,242 |
| 2024-10-18 | 3.490 | 3.600 | 3.460 | 3.560 | 3.560 | 4,450,927 |
| 2024-10-17 | 3.540 | 3.640 | 3.470 | 3.490 | 3.490 | 5,148,424 |
| 2024-10-16 | 3.490 | 3.600 | 3.460 | 3.530 | 3.530 | 7,716,928 |
| 2024-10-15 | 3.540 | 3.630 | 3.500 | 3.520 | 3.520 | 4,252,000 |
| 2024-10-14 | 3.420 | 3.550 | 3.420 | 3.540 | 3.540 | 5,926,395 |
| 2024-10-11 | 3.470 | 3.510 | 3.360 | 3.380 | 3.380 | 4,382,117 |
| 2024-10-10 | 3.520 | 3.570 | 3.390 | 3.500 | 3.500 | 6,075,047 |
| 2024-10-09 | 3.810 | 3.820 | 3.440 | 3.500 | 3.500 | 11,495,509 |
| 2024-10-08 | 4.020 | 4.030 | 3.580 | 3.820 | 3.820 | 14,243,235 |
| 2024-09-30 | 3.630 | 3.730 | 3.430 | 3.660 | 3.660 | 13,253,357 |
| 2024-09-27 | 3.330 | 3.450 | 3.300 | 3.430 | 3.430 | 3,399,262 |
| 2024-09-26 | 3.210 | 3.310 | 3.180 | 3.310 | 3.310 | 6,306,276 |
| 2024-09-25 | 3.220 | 3.270 | 3.170 | 3.210 | 3.210 | 5,445,848 |
| 2024-09-24 | 3.110 | 3.180 | 3.080 | 3.180 | 3.180 | 3,539,888 |
| 2024-09-23 | 3.050 | 3.100 | 3.010 | 3.080 | 3.080 | 1,984,982 |
| 2024-09-20 | 3.060 | 3.080 | 3.010 | 3.050 | 3.050 | 2,557,700 |
| 2024-09-19 | 2.950 | 3.080 | 2.950 | 3.060 | 3.060 | 4,795,137 |
| 2024-09-18 | 3.020 | 3.050 | 2.880 | 2.950 | 2.950 | 3,254,720 |
| 2024-09-13 | 3.070 | 3.090 | 3.010 | 3.010 | 3.010 | 2,785,300 |
| 2024-09-12 | 3.050 | 3.120 | 3.050 | 3.070 | 3.070 | 1,942,669 |
| 2024-09-11 | 3.090 | 3.120 | 3.040 | 3.050 | 3.050 | 1,902,343 |
| 2024-09-10 | 3.080 | 3.130 | 3.050 | 3.110 | 3.110 | 2,419,800 |
| 2024-09-09 | 3.060 | 3.090 | 3.010 | 3.070 | 3.070 | 1,794,700 |
| 2024-09-06 | 3.120 | 3.120 | 3.050 | 3.050 | 3.050 | 1,826,500 |
| 2024-09-05 | 3.030 | 3.110 | 3.030 | 3.110 | 3.110 | 2,225,115 |
| 2024-09-04 | 3.090 | 3.130 | 3.030 | 3.050 | 3.050 | 2,564,700 |
| 2024-09-03 | 3.130 | 3.160 | 3.100 | 3.130 | 3.130 | 2,203,900 |
| 2024-09-02 | 3.180 | 3.210 | 3.120 | 3.130 | 3.130 | 2,768,682 |
| 2024-08-30 | 3.090 | 3.210 | 3.060 | 3.170 | 3.170 | 3,863,488 |
| 2024-08-29 | 3.050 | 3.110 | 3.030 | 3.090 | 3.090 | 2,680,698 |
| 2024-08-28 | 2.980 | 3.110 | 2.920 | 3.080 | 3.080 | 5,206,859 |
| 2024-08-27 | 3.050 | 3.080 | 2.960 | 3.000 | 3.000 | 2,162,150 |
| 2024-08-26 | 3.000 | 3.110 | 2.960 | 3.050 | 3.050 | 2,901,042 |
| 2024-08-23 | 3.050 | 3.050 | 2.950 | 3.000 | 3.000 | 3,216,486 |
| 2024-08-22 | 3.060 | 3.080 | 2.980 | 3.050 | 3.050 | 2,944,900 |
| 2024-08-21 | 3.060 | 3.060 | 3.010 | 3.040 | 3.040 | 2,197,230 |
| 2024-08-20 | 3.160 | 3.170 | 3.040 | 3.060 | 3.060 | 3,033,775 |
| 2024-08-19 | 3.120 | 3.160 | 3.100 | 3.140 | 3.140 | 1,847,947 |
| 2024-08-16 | 3.200 | 3.210 | 3.110 | 3.120 | 3.120 | 3,431,236 |
| 2024-08-15 | 3.180 | 3.200 | 3.120 | 3.190 | 3.190 | 4,456,374 |
| 2024-08-14 | 3.180 | 3.220 | 3.160 | 3.180 | 3.180 | 3,209,274 |
| 2024-08-13 | 3.180 | 3.210 | 3.130 | 3.180 | 3.180 | 2,779,330 |
| 2024-08-12 | 3.290 | 3.290 | 3.180 | 3.180 | 3.180 | 2,998,506 |
| 2024-08-09 | 3.290 | 3.330 | 3.260 | 3.300 | 3.300 | 3,645,817 |
| 2024-08-08 | 3.280 | 3.310 | 3.230 | 3.290 | 3.290 | 3,638,300 |
| 2024-08-07 | 3.280 | 3.340 | 3.240 | 3.270 | 3.270 | 3,478,600 |
| 2024-08-06 | 3.250 | 3.290 | 3.240 | 3.290 | 3.290 | 3,781,900 |
| 2024-08-05 | 3.300 | 3.360 | 3.220 | 3.260 | 3.260 | 6,699,339 |
| 2024-08-02 | 3.300 | 3.360 | 3.280 | 3.320 | 3.320 | 5,046,039 |
| 2024-08-01 | 3.280 | 3.320 | 3.250 | 3.320 | 3.320 | 7,641,500 |
| 2024-07-31 | 3.230 | 3.290 | 3.220 | 3.290 | 3.290 | 6,202,300 |
| 2024-07-30 | 3.230 | 3.240 | 3.170 | 3.230 | 3.230 | 2,887,075 |
| 2024-07-29 | 3.220 | 3.230 | 3.160 | 3.220 | 3.220 | 2,024,474 |
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.