Vanchip (Tianjin) Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 52.450 | 55.170 | 52.030 | 54.270 | 54.027 | 2,052,253 |
| 2024-04-29 | 52.000 | 53.540 | 51.060 | 52.770 | 52.533 | 2,206,529 |
| 2024-04-26 | 50.500 | 52.990 | 48.600 | 51.600 | 51.369 | 2,715,597 |
| 2024-04-25 | 52.010 | 53.280 | 51.190 | 52.330 | 52.095 | 1,515,015 |
| 2024-04-24 | 50.320 | 52.500 | 49.890 | 52.500 | 52.265 | 1,818,370 |
| 2024-04-23 | 50.920 | 51.800 | 48.800 | 50.000 | 49.776 | 1,767,430 |
| 2024-04-22 | 50.000 | 51.160 | 49.030 | 49.770 | 49.547 | 1,639,506 |
| 2024-04-19 | 54.830 | 55.400 | 52.000 | 52.060 | 51.827 | 1,889,575 |
| 2024-04-18 | 54.900 | 56.270 | 53.580 | 55.340 | 55.092 | 1,731,143 |
| 2024-04-17 | 52.310 | 54.570 | 52.070 | 54.440 | 54.196 | 1,820,795 |
| 2024-04-16 | 52.380 | 54.830 | 52.120 | 52.440 | 52.205 | 2,412,727 |
| 2024-04-15 | 50.040 | 52.600 | 49.850 | 52.510 | 52.275 | 1,648,158 |
| 2024-04-12 | 51.520 | 52.000 | 50.070 | 50.460 | 50.234 | 1,191,654 |
| 2024-04-11 | 51.800 | 53.290 | 51.200 | 51.530 | 51.299 | 1,132,017 |
| 2024-04-10 | 52.510 | 53.080 | 51.810 | 52.400 | 52.165 | 913,441 |
| 2024-04-09 | 51.030 | 52.990 | 51.030 | 52.860 | 52.623 | 727,001 |
| 2024-04-08 | 52.600 | 53.980 | 52.500 | 52.500 | 52.265 | 827,535 |
| 2024-04-03 | 54.920 | 55.590 | 53.400 | 53.650 | 53.409 | 991,649 |
| 2024-04-02 | 55.860 | 56.150 | 54.230 | 55.550 | 55.301 | 940,271 |
| 2024-04-01 | 54.980 | 56.500 | 54.360 | 55.400 | 55.152 | 1,154,062 |
| 2024-03-29 | 53.110 | 54.820 | 51.830 | 54.820 | 54.574 | 580,099 |
| 2024-03-28 | 52.420 | 55.780 | 52.420 | 53.410 | 53.170 | 1,698,235 |
| 2024-03-27 | 55.880 | 55.880 | 54.100 | 54.160 | 53.917 | 668,148 |
| 2024-03-26 | 57.780 | 57.980 | 55.000 | 55.980 | 55.729 | 986,087 |
| 2024-03-25 | 58.390 | 58.970 | 57.550 | 57.560 | 57.302 | 1,047,120 |
| 2024-03-22 | 59.190 | 60.190 | 57.630 | 58.550 | 58.287 | 1,179,037 |
| 2024-03-21 | 59.560 | 60.370 | 58.700 | 58.810 | 58.546 | 1,354,214 |
| 2024-03-20 | 59.290 | 60.580 | 58.200 | 59.100 | 58.835 | 1,558,709 |
| 2024-03-19 | 57.420 | 60.050 | 56.860 | 59.490 | 59.223 | 2,230,042 |
| 2024-03-18 | 56.330 | 57.500 | 55.030 | 57.420 | 57.162 | 2,022,955 |
| 2024-03-15 | 55.550 | 56.220 | 54.000 | 56.220 | 55.968 | 2,495,655 |
| 2024-03-14 | 55.950 | 56.530 | 55.240 | 55.910 | 55.659 | 1,215,974 |
| 2024-03-13 | 57.300 | 57.300 | 55.600 | 55.630 | 55.381 | 1,138,667 |
| 2024-03-12 | 56.330 | 57.300 | 55.600 | 56.850 | 56.595 | 1,392,082 |
| 2024-03-11 | 55.290 | 57.300 | 53.350 | 55.950 | 55.699 | 1,575,390 |
| 2024-03-08 | 52.620 | 55.280 | 52.340 | 55.160 | 54.913 | 1,722,979 |
| 2024-03-07 | 55.360 | 55.880 | 52.660 | 52.660 | 52.424 | 1,854,090 |
| 2024-03-06 | 55.610 | 57.440 | 54.300 | 55.390 | 55.142 | 1,831,308 |
| 2024-03-05 | 57.410 | 58.110 | 55.810 | 56.330 | 56.077 | 1,530,924 |
| 2024-03-04 | 59.490 | 60.480 | 56.840 | 58.020 | 57.760 | 2,210,231 |
| 2024-03-01 | 59.980 | 59.980 | 57.960 | 59.480 | 59.213 | 1,331,846 |
| 2024-02-29 | 55.280 | 59.050 | 55.220 | 59.000 | 58.735 | 1,821,232 |
| 2024-02-28 | 60.300 | 60.480 | 55.440 | 55.440 | 55.191 | 1,398,458 |
| 2024-02-27 | 57.000 | 58.980 | 56.550 | 58.980 | 58.715 | 1,286,681 |
| 2024-02-26 | 57.930 | 58.330 | 56.070 | 57.470 | 57.212 | 1,314,030 |
| 2024-02-23 | 56.990 | 57.100 | 55.500 | 56.800 | 56.545 | 1,060,606 |
| 2024-02-22 | 56.360 | 57.400 | 55.280 | 57.120 | 56.864 | 1,337,880 |
| 2024-02-21 | 57.750 | 58.800 | 56.220 | 56.930 | 56.675 | 1,181,913 |
| 2024-02-20 | 57.350 | 58.780 | 56.000 | 58.350 | 58.088 | 1,282,812 |
| 2024-02-19 | 59.000 | 59.000 | 55.770 | 57.350 | 57.093 | 1,461,022 |
| 2024-02-08 | 59.990 | 63.480 | 57.470 | 58.000 | 57.740 | 2,172,384 |
| 2024-02-07 | 51.000 | 60.900 | 49.850 | 58.820 | 58.556 | 2,575,229 |
| 2024-02-06 | 44.000 | 50.890 | 42.850 | 50.760 | 50.532 | 1,640,295 |
| 2024-02-05 | 46.520 | 46.840 | 40.630 | 44.170 | 43.972 | 1,520,239 |
| 2024-02-02 | 49.490 | 49.650 | 45.440 | 47.200 | 46.988 | 1,276,063 |
| 2024-02-01 | 47.650 | 50.190 | 47.650 | 48.910 | 48.691 | 994,724 |
| 2024-01-31 | 48.960 | 50.670 | 48.000 | 48.240 | 48.024 | 955,710 |
| 2024-01-30 | 52.010 | 52.290 | 49.900 | 50.050 | 49.826 | 711,837 |
| 2024-01-29 | 53.940 | 54.760 | 52.050 | 52.540 | 52.304 | 753,043 |
| 2024-01-26 | 56.100 | 56.100 | 53.550 | 53.730 | 53.489 | 816,691 |
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.