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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	61.640	62.550	60.530	61.990	61.712	752,329
2023-05-04	64.610	64.620	60.610	61.200	60.926	1,698,080
2023-04-28	64.660	65.880	63.190	64.640	64.350	1,388,389
2023-04-27	60.000	66.510	59.020	64.660	64.370	2,268,626
2023-04-26	64.300	65.770	59.990	61.510	61.234	2,448,986
2023-04-25	65.370	66.550	63.380	64.970	64.679	1,806,887
2023-04-24	63.500	66.500	61.230	65.640	65.346	2,728,347
2023-04-21	67.690	67.800	63.710	64.630	64.340	2,422,349
2023-04-20	68.200	70.990	66.700	68.290	67.984	2,687,688
2023-04-19	69.530	70.330	67.700	68.380	68.073	1,571,341
2023-04-18	69.450	70.030	67.100	69.020	68.710	1,459,062
2023-04-17	68.730	72.910	68.560	69.260	68.949	3,445,475
2023-04-14	64.290	68.950	62.550	68.500	68.193	3,002,249
2023-04-13	65.800	66.500	63.000	63.100	62.817	2,444,509
2023-04-12	66.000	66.570	62.000	66.280	65.983	3,695,010
2023-04-11	67.680	72.990	65.600	65.740	65.445	2,506,227
2023-04-10	70.000	71.400	65.000	65.350	65.057	2,774,370
2023-04-07	67.000	75.280	66.800	71.500	71.179	3,860,056
2023-04-06	57.300	67.000	57.300	65.480	65.186	3,198,578
2023-04-04	60.550	61.200	58.000	58.050	57.790	2,492,636
2023-04-03	59.600	61.290	57.000	61.290	61.015	2,542,878
2023-03-31	61.960	62.080	58.720	59.260	58.994	2,389,625
2023-03-30	63.380	63.800	61.000	61.960	61.682	1,438,019
2023-03-29	58.630	63.690	56.200	62.500	62.220	2,627,562
2023-03-28	60.100	60.100	57.710	57.950	57.690	1,477,390
2023-03-27	57.360	64.000	56.590	60.100	59.830	3,421,980
2023-03-24	55.710	59.590	55.580	57.390	57.133	2,759,287
2023-03-23	54.920	57.000	54.720	56.000	55.749	1,585,721
2023-03-22	57.370	57.780	55.510	55.980	55.729	1,780,173
2023-03-21	56.540	59.280	56.500	57.400	57.143	2,392,489
2023-03-20	53.600	57.890	53.000	56.500	56.247	3,631,768
2023-03-17	54.120	54.880	51.600	53.000	52.762	2,467,751
2023-03-16	49.990	53.470	49.990	52.610	52.374	2,657,215
2023-03-15	48.020	54.880	47.310	51.340	51.110	3,605,142
2023-03-14	45.510	48.080	45.250	47.700	47.486	1,124,980
2023-03-13	46.950	46.950	44.900	45.930	45.724	1,243,873
2023-03-10	47.090	48.430	46.230	46.450	46.242	1,032,896
2023-03-09	47.320	48.470	47.000	47.130	46.919	889,974
2023-03-08	46.820	47.930	46.500	47.320	47.108	561,798
2023-03-07	48.040	48.600	46.600	46.810	46.600	929,849
2023-03-06	47.090	49.260	46.680	48.350	48.133	1,858,361
2023-03-03	46.500	48.590	46.360	47.150	46.939	1,088,343
2023-03-02	47.150	47.900	46.010	46.200	45.993	706,157
2023-03-01	46.490	47.750	46.490	47.400	47.187	636,126
2023-02-28	46.520	47.790	45.940	46.860	46.650	591,519
2023-02-27	47.190	48.000	46.330	46.820	46.610	677,283
2023-02-24	49.570	50.380	47.670	47.700	47.486	887,266
2023-02-23	49.150	49.950	48.120	48.730	48.511	648,178
2023-02-22	48.580	49.660	47.940	49.150	48.930	821,225
2023-02-21	50.500	51.390	47.960	48.400	48.183	1,775,975
2023-02-20	50.880	51.400	49.700	50.570	50.343	636,969
2023-02-17	50.940	52.160	50.500	50.500	50.274	887,714
2023-02-16	53.300	53.580	50.850	51.020	50.791	1,069,614
2023-02-15	51.960	54.000	50.830	53.580	53.340	1,303,803
2023-02-14	51.260	52.530	51.000	51.900	51.667	947,895
2023-02-13	51.560	52.660	50.680	51.260	51.030	1,534,323
2023-02-10	54.670	54.670	51.500	52.030	51.797	937,534
2023-02-09	50.840	53.940	49.380	53.600	53.360	2,067,466
2023-02-08	51.250	52.360	50.300	50.300	50.074	1,167,775
2023-02-07	50.360	51.630	49.220	50.700	50.473	1,071,689

← NewerPage 15 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.