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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	70.670	71.890	69.300	70.040	69.726	1,331,426
2023-10-31	70.070	72.900	69.610	71.050	70.731	2,897,705
2023-10-30	62.990	72.000	62.990	70.650	70.333	4,447,545
2023-10-27	61.160	63.280	58.020	62.220	61.941	2,380,874
2023-10-26	58.000	61.330	56.390	61.150	60.876	1,901,805
2023-10-25	60.800	60.800	57.590	58.410	58.148	1,363,817
2023-10-24	57.970	61.490	56.840	60.930	60.657	1,045,609
2023-10-23	57.500	58.500	55.010	57.970	57.710	930,829
2023-10-20	59.690	60.310	56.880	57.240	56.983	931,731
2023-10-19	60.060	61.350	59.320	59.690	59.422	784,797
2023-10-18	61.800	61.800	59.910	60.360	60.089	631,892
2023-10-17	61.830	62.240	60.180	61.440	61.164	931,919
2023-10-16	63.040	63.550	59.950	61.380	61.105	1,811,992
2023-10-13	61.990	63.880	61.590	63.030	62.747	1,546,968
2023-10-12	64.600	64.600	60.750	62.140	61.861	2,122,517
2023-10-11	61.160	64.480	61.000	63.790	63.504	2,551,416
2023-10-10	57.800	62.000	57.800	61.800	61.523	3,702,282
2023-10-09	56.870	57.670	55.750	56.000	55.749	1,101,922
2023-09-28	57.170	58.020	56.490	57.090	56.834	1,357,202
2023-09-27	57.810	59.550	56.900	57.500	57.242	2,010,355
2023-09-26	56.490	60.000	56.490	58.290	58.029	2,440,415
2023-09-25	62.310	62.490	57.100	58.240	57.979	3,364,949
2023-09-22	54.510	59.380	53.530	59.380	59.114	3,015,213
2023-09-21	54.070	54.830	53.030	54.400	54.156	1,915,752
2023-09-20	56.050	56.050	53.600	53.960	53.718	3,388,882
2023-09-19	58.000	58.000	55.790	56.020	55.769	1,379,955
2023-09-18	59.160	59.810	57.800	57.970	57.710	1,115,271
2023-09-15	60.150	63.200	58.680	60.570	60.298	1,544,593
2023-09-14	59.880	60.400	58.710	59.880	59.611	1,657,318
2023-09-13	60.690	60.980	58.000	60.230	59.960	2,461,281
2023-09-12	64.360	64.450	58.500	60.850	60.577	4,852,795
2023-09-11	68.540	68.540	64.000	64.820	64.529	2,295,788
2023-09-08	65.460	68.880	63.600	67.500	67.197	2,769,561
2023-09-07	70.690	70.690	65.310	66.930	66.630	3,036,970
2023-09-06	69.500	71.660	67.680	70.700	70.383	3,550,124
2023-09-05	71.250	74.500	69.540	70.770	70.453	3,829,842
2023-09-04	72.050	72.500	67.610	71.150	70.831	3,799,492
2023-09-01	72.990	74.190	70.600	71.100	70.781	2,511,152
2023-08-31	74.000	76.650	72.660	73.800	73.469	4,266,903
2023-08-30	77.700	79.400	72.720	75.200	74.863	7,016,018
2023-08-29	65.190	75.000	64.000	72.000	71.677	5,097,188
2023-08-28	68.450	69.300	64.660	65.170	64.878	819,642
2023-08-25	68.000	68.250	64.010	65.380	65.087	667,530
2023-08-24	68.680	69.930	67.100	68.270	67.964	768,551
2023-08-23	68.280	69.600	67.190	68.100	67.795	686,669
2023-08-22	68.650	70.830	66.660	69.600	69.288	1,274,403
2023-08-21	68.670	70.450	68.070	69.710	69.397	1,114,899
2023-08-18	67.410	71.560	66.940	69.700	69.387	1,987,500
2023-08-17	64.830	67.880	63.580	67.110	66.809	970,709
2023-08-16	65.000	66.360	64.050	64.290	64.002	796,476
2023-08-15	68.800	68.850	63.340	66.080	65.784	998,783
2023-08-14	67.270	68.280	65.000	67.450	67.148	738,787
2023-08-11	66.800	68.760	66.500	66.940	66.640	853,807
2023-08-10	67.180	67.490	66.010	66.500	66.202	375,584
2023-08-09	67.000	68.350	66.660	67.500	67.197	1,335,483
2023-08-08	67.000	69.380	66.320	67.150	66.849	1,260,340
2023-08-07	67.190	67.770	65.140	67.030	66.729	1,010,594
2023-08-04	68.210	69.360	65.700	67.400	67.098	1,191,193
2023-08-03	65.650	69.900	65.280	68.360	68.053	2,542,778
2023-08-02	62.870	66.880	62.290	65.700	65.405	1,528,945

← NewerPage 13 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.