Vanchip (Tianjin) Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	54.010	56.800	53.730	56.470	56.217	1,180,193
2024-01-24	54.000	55.290	53.230	54.400	54.156	1,182,476
2024-01-23	52.410	54.340	51.360	53.700	53.459	1,368,819
2024-01-22	54.380	55.980	51.930	52.160	51.926	1,441,373
2024-01-19	53.000	55.550	52.720	54.490	54.246	1,568,832
2024-01-18	53.250	53.500	51.010	52.820	52.583	1,572,591
2024-01-17	53.680	53.720	51.170	51.450	51.219	490,032
2024-01-16	54.330	54.330	52.410	53.730	53.489	1,276,690
2024-01-15	55.170	55.170	55.170	55.170	54.923	0
2024-01-12	56.660	57.220	54.660	55.170	54.923	905,949
2024-01-11	56.720	57.900	56.340	56.750	56.495	1,057,153
2024-01-10	59.010	59.330	57.000	57.300	57.043	774,207
2024-01-09	58.600	60.570	58.010	58.990	58.725	849,411
2024-01-08	61.950	61.950	58.410	59.090	58.825	1,037,448
2024-01-05	62.580	62.990	61.280	61.950	61.672	531,867
2024-01-04	61.000	62.670	60.010	62.650	62.369	791,184
2024-01-03	63.090	63.430	60.000	60.800	60.527	853,960
2024-01-02	64.400	64.440	62.220	63.500	63.215	1,099,745
2023-12-29	63.630	65.580	61.010	65.500	65.206	1,564,972
2023-12-28	64.650	64.730	63.050	63.420	63.136	675,749
2023-12-27	62.340	64.530	61.720	64.160	63.872	784,929
2023-12-26	62.790	63.120	60.570	62.000	61.722	616,405
2023-12-25	64.000	64.480	62.400	62.770	62.488	610,039
2023-12-22	65.540	65.790	63.260	63.880	63.594	530,604
2023-12-21	65.190	66.290	64.140	65.500	65.206	594,580
2023-12-20	64.800	66.200	64.060	65.780	65.485	681,603
2023-12-19	64.380	65.010	63.940	64.800	64.509	457,571
2023-12-18	65.050	65.810	64.530	64.940	64.649	573,312
2023-12-15	66.810	67.190	65.300	65.650	65.356	776,821
2023-12-14	66.060	67.770	66.060	66.990	66.690	776,604
2023-12-13	67.570	68.040	66.000	66.000	65.704	707,013
2023-12-12	68.650	68.950	67.100	67.430	67.128	894,517
2023-12-11	66.660	69.500	65.770	68.410	68.103	1,700,297
2023-12-08	64.400	67.590	64.400	66.800	66.500	2,444,614
2023-12-07	64.070	65.060	63.010	64.800	64.509	1,125,196
2023-12-06	62.000	64.870	62.000	64.290	64.002	804,309
2023-12-05	63.850	64.860	62.110	62.500	62.220	993,079
2023-12-04	65.680	66.400	64.190	64.210	63.922	753,827
2023-12-01	65.820	66.060	64.410	65.400	65.107	452,023
2023-11-30	66.100	66.690	64.400	65.800	65.505	843,521
2023-11-29	64.010	67.180	64.010	66.030	65.734	1,262,992
2023-11-28	64.190	64.980	63.680	64.380	64.091	752,419
2023-11-27	62.490	65.300	62.490	64.400	64.111	926,220
2023-11-24	63.620	63.990	62.300	63.320	63.036	1,134,758
2023-11-23	63.000	64.880	62.670	63.780	63.494	717,034
2023-11-22	63.520	64.850	62.220	63.290	63.006	1,298,824
2023-11-21	63.090	64.660	62.840	63.510	63.225	1,285,834
2023-11-20	65.110	65.500	62.620	63.090	62.807	2,094,461
2023-11-17	65.430	66.290	64.980	65.530	65.236	581,729
2023-11-16	67.160	67.410	65.400	65.800	65.505	670,448
2023-11-15	67.390	68.580	66.130	66.690	66.391	900,491
2023-11-14	65.320	67.430	64.570	67.190	66.889	1,995,143
2023-11-13	66.800	66.800	64.380	65.500	65.206	1,415,742
2023-11-10	67.620	67.870	65.400	66.150	65.853	1,563,034
2023-11-09	70.390	70.590	67.240	67.620	67.317	2,023,114
2023-11-08	70.010	71.330	69.200	70.390	70.074	1,296,663
2023-11-07	71.540	71.920	69.210	69.990	69.676	1,223,595
2023-11-06	69.630	72.180	68.650	71.540	71.219	2,139,586
2023-11-03	68.520	69.900	67.240	68.640	68.332	1,874,148
2023-11-02	70.430	70.510	68.010	68.520	68.213	1,683,804

← NewerPage 12 of 19 · 1,099 trading daysOlder →

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.