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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	63.000	63.770	61.810	62.410	62.130	483,543
2023-07-31	64.000	64.640	62.010	62.870	62.588	774,946
2023-07-28	61.000	64.970	59.980	64.100	63.813	1,856,747
2023-07-27	63.030	63.680	62.360	62.360	62.080	645,883
2023-07-26	63.900	64.660	62.800	63.900	63.613	589,239
2023-07-25	64.750	65.480	63.800	63.870	63.584	801,474
2023-07-24	63.060	64.800	62.550	64.610	64.320	1,020,838
2023-07-21	64.450	64.450	62.630	62.720	62.439	811,024
2023-07-20	66.570	67.270	63.540	64.490	64.201	925,056
2023-07-19	65.800	67.770	64.840	66.780	66.481	1,559,344
2023-07-18	65.130	67.960	64.660	65.650	65.356	1,074,754
2023-07-17	65.420	67.500	64.580	65.120	64.828	1,930,120
2023-07-14	68.880	68.880	65.710	65.870	65.575	1,236,183
2023-07-13	68.900	69.660	67.700	67.990	67.685	1,066,723
2023-07-12	71.190	71.190	68.100	68.520	68.213	1,202,406
2023-07-11	68.830	71.970	68.450	71.190	70.871	1,484,696
2023-07-10	68.800	69.540	66.000	68.840	68.531	1,342,902
2023-07-07	66.850	69.450	65.000	68.460	68.153	1,930,293
2023-07-06	69.100	69.710	65.200	67.280	66.978	3,905,554
2023-07-05	71.920	72.770	68.710	69.990	69.676	2,064,714
2023-07-04	72.300	73.500	70.480	72.770	72.444	983,159
2023-07-03	73.160	75.110	70.700	71.470	71.149	1,197,821
2023-06-30	72.470	74.740	70.600	73.160	72.832	1,396,841
2023-06-29	70.520	73.730	69.110	73.120	72.792	1,634,506
2023-06-28	71.990	74.480	68.450	70.500	70.184	1,452,429
2023-06-27	68.880	72.290	67.800	71.730	71.408	1,576,760
2023-06-26	68.500	70.980	67.660	69.320	69.009	1,357,040
2023-06-21	75.400	75.400	69.620	70.290	69.975	2,437,515
2023-06-20	75.600	75.600	72.510	74.790	74.455	2,107,335
2023-06-19	72.920	76.800	71.800	76.740	76.396	2,363,264
2023-06-16	73.580	73.680	71.170	73.100	72.772	1,678,068
2023-06-15	75.300	75.960	72.120	73.200	72.872	2,097,497
2023-06-14	76.820	76.900	73.020	74.840	74.504	2,271,248
2023-06-13	75.780	77.500	73.010	76.920	76.575	3,412,111
2023-06-12	72.000	78.550	72.000	76.160	75.818	5,471,069
2023-06-09	66.980	69.620	66.010	69.620	69.308	2,115,882
2023-06-08	69.000	69.070	66.360	66.980	66.680	2,106,947
2023-06-07	71.700	72.000	68.500	69.210	68.900	1,994,501
2023-06-06	73.130	73.980	69.820	70.990	70.672	2,513,233
2023-06-05	71.880	76.960	71.480	74.130	73.798	3,020,238
2023-06-02	68.000	72.960	67.600	70.420	70.104	2,382,581
2023-06-01	67.000	68.750	65.030	68.050	67.745	1,364,900
2023-05-31	65.600	67.490	64.630	67.280	66.978	1,083,607
2023-05-30	65.640	65.980	63.510	65.700	65.405	1,080,641
2023-05-29	66.330	66.980	64.500	65.750	65.455	1,156,180
2023-05-26	63.710	68.880	63.310	65.600	65.306	2,089,899
2023-05-25	65.030	65.470	63.070	63.700	63.414	1,642,733
2023-05-24	64.050	67.110	62.390	64.880	64.589	1,962,520
2023-05-23	67.830	67.990	64.810	64.850	64.559	1,804,012
2023-05-22	66.650	68.200	65.200	67.830	67.526	2,043,688
2023-05-19	64.800	68.470	64.800	66.100	65.804	2,610,424
2023-05-18	61.710	66.170	61.510	64.800	64.509	2,476,008
2023-05-17	60.750	64.060	60.450	61.490	61.214	1,289,580
2023-05-16	60.950	64.190	59.810	61.190	60.916	1,531,137
2023-05-15	58.500	60.960	57.500	60.500	60.229	1,384,552
2023-05-12	60.500	64.990	58.000	59.250	58.984	2,401,139
2023-05-11	58.090	61.140	57.400	59.880	59.611	1,591,472
2023-05-10	58.800	60.110	57.210	57.790	57.531	1,816,312
2023-05-09	59.690	61.490	58.850	59.680	59.412	951,339
2023-05-08	62.270	62.770	59.110	59.690	59.422	1,362,136

← NewerPage 14 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.