Vanchip (Tianjin) Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 34.340 | 34.770 | 32.510 | 32.690 | 32.597 | 2,131,704 |
| 2024-07-26 | 33.720 | 34.560 | 33.430 | 34.290 | 34.192 | 1,784,589 |
| 2024-07-25 | 33.480 | 34.360 | 33.230 | 33.670 | 33.574 | 1,504,448 |
| 2024-07-24 | 35.030 | 35.470 | 33.800 | 34.050 | 33.953 | 2,046,149 |
| 2024-07-23 | 37.610 | 37.870 | 35.070 | 35.070 | 34.970 | 3,069,948 |
| 2024-07-22 | 37.850 | 38.110 | 36.740 | 37.700 | 37.592 | 3,214,945 |
| 2024-07-19 | 36.030 | 37.530 | 35.800 | 37.180 | 37.074 | 3,219,947 |
| 2024-07-18 | 35.770 | 36.990 | 34.500 | 36.060 | 35.957 | 2,950,165 |
| 2024-07-17 | 36.100 | 37.330 | 35.600 | 36.230 | 36.127 | 2,867,858 |
| 2024-07-16 | 34.040 | 36.590 | 33.920 | 36.450 | 36.346 | 3,346,392 |
| 2024-07-15 | 34.290 | 35.290 | 33.820 | 34.230 | 34.132 | 2,084,932 |
| 2024-07-12 | 34.910 | 35.040 | 34.250 | 34.690 | 34.591 | 1,704,499 |
| 2024-07-11 | 35.090 | 35.580 | 34.460 | 34.990 | 34.890 | 2,141,237 |
| 2024-07-10 | 35.050 | 35.050 | 34.020 | 34.420 | 34.322 | 1,902,913 |
| 2024-07-09 | 34.100 | 34.860 | 33.410 | 34.370 | 34.272 | 1,967,420 |
| 2024-07-08 | 34.930 | 35.150 | 33.500 | 33.680 | 33.529 | 1,747,348 |
| 2024-07-05 | 34.460 | 34.460 | 34.460 | 34.460 | 34.305 | 0 |
| 2024-07-04 | 35.300 | 36.090 | 34.430 | 34.460 | 34.305 | 1,836,638 |
| 2024-07-03 | 35.610 | 36.260 | 35.030 | 35.440 | 35.281 | 1,618,583 |
| 2024-07-02 | 36.650 | 36.760 | 35.400 | 35.630 | 35.470 | 1,974,346 |
| 2024-07-01 | 37.000 | 37.150 | 35.880 | 36.630 | 36.466 | 1,902,270 |
| 2024-06-28 | 36.420 | 38.380 | 36.420 | 37.000 | 36.834 | 2,500,147 |
| 2024-06-27 | 38.090 | 38.100 | 36.520 | 36.630 | 36.466 | 2,246,250 |
| 2024-06-26 | 38.000 | 38.380 | 37.130 | 38.150 | 37.979 | 2,556,549 |
| 2024-06-25 | 40.000 | 40.180 | 37.510 | 37.910 | 37.740 | 2,761,090 |
| 2024-06-24 | 41.980 | 42.000 | 39.700 | 39.740 | 39.562 | 2,340,228 |
| 2024-06-21 | 42.500 | 42.500 | 41.230 | 41.980 | 41.792 | 2,366,399 |
| 2024-06-20 | 41.950 | 44.160 | 41.630 | 42.810 | 42.618 | 3,727,762 |
| 2024-06-19 | 42.380 | 42.940 | 41.100 | 41.930 | 41.742 | 2,573,519 |
| 2024-06-18 | 43.490 | 43.980 | 42.220 | 42.380 | 42.190 | 3,037,518 |
| 2024-06-17 | 41.880 | 43.480 | 41.210 | 43.160 | 42.966 | 3,798,555 |
| 2024-06-14 | 42.170 | 42.700 | 41.210 | 41.210 | 41.025 | 4,745,303 |
| 2024-06-13 | 42.590 | 43.430 | 41.840 | 42.400 | 42.210 | 3,615,437 |
| 2024-06-12 | 43.560 | 43.730 | 42.420 | 42.460 | 42.270 | 2,913,656 |
| 2024-06-11 | 40.010 | 43.800 | 39.250 | 43.560 | 43.365 | 4,231,911 |
| 2024-06-07 | 39.960 | 40.730 | 39.110 | 39.310 | 39.134 | 1,917,507 |
| 2024-06-06 | 40.940 | 41.190 | 39.010 | 39.350 | 39.174 | 2,371,172 |
| 2024-06-05 | 40.990 | 41.480 | 40.310 | 40.440 | 40.259 | 2,161,626 |
| 2024-06-04 | 41.360 | 41.360 | 40.030 | 40.600 | 40.418 | 3,336,175 |
| 2024-06-03 | 44.420 | 44.870 | 40.920 | 41.000 | 40.816 | 6,690,353 |
| 2024-05-31 | 45.610 | 46.480 | 45.050 | 45.320 | 45.117 | 1,459,169 |
| 2024-05-30 | 43.750 | 46.200 | 42.710 | 45.880 | 45.674 | 2,675,722 |
| 2024-05-29 | 44.050 | 44.620 | 43.020 | 43.400 | 43.205 | 1,757,618 |
| 2024-05-28 | 44.880 | 46.100 | 44.340 | 44.420 | 44.221 | 1,954,545 |
| 2024-05-27 | 45.600 | 45.660 | 43.600 | 45.450 | 45.246 | 2,086,703 |
| 2024-05-24 | 47.200 | 47.400 | 45.210 | 45.350 | 45.147 | 1,486,942 |
| 2024-05-23 | 48.190 | 48.300 | 46.900 | 47.320 | 47.108 | 1,332,676 |
| 2024-05-22 | 47.800 | 48.360 | 47.300 | 48.280 | 48.063 | 1,515,593 |
| 2024-05-21 | 47.950 | 47.980 | 46.500 | 47.670 | 47.456 | 1,813,804 |
| 2024-05-20 | 49.280 | 49.700 | 47.700 | 48.000 | 47.785 | 1,881,251 |
| 2024-05-17 | 48.800 | 49.490 | 48.200 | 49.420 | 49.198 | 1,380,097 |
| 2024-05-16 | 49.750 | 50.450 | 48.700 | 49.000 | 48.780 | 1,981,738 |
| 2024-05-15 | 50.700 | 50.700 | 49.350 | 49.450 | 49.228 | 1,125,832 |
| 2024-05-14 | 51.100 | 52.000 | 50.130 | 50.490 | 50.264 | 1,661,384 |
| 2024-05-13 | 52.510 | 53.530 | 50.850 | 51.020 | 50.791 | 2,061,811 |
| 2024-05-10 | 53.960 | 55.410 | 52.350 | 53.020 | 52.782 | 2,442,080 |
| 2024-05-09 | 51.870 | 53.880 | 51.640 | 53.650 | 53.409 | 2,041,129 |
| 2024-05-08 | 51.200 | 52.650 | 50.720 | 51.640 | 51.408 | 2,008,688 |
| 2024-05-07 | 52.790 | 53.350 | 50.800 | 51.250 | 51.020 | 2,072,792 |
| 2024-05-06 | 55.680 | 55.680 | 52.000 | 52.750 | 52.513 | 2,441,169 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0770 CNY |
| 2024-07-09 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.