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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	51.340	52.500	50.290	50.630	50.403	1,318,491
2023-02-03	51.990	52.820	49.900	51.990	51.757	1,488,743
2023-02-02	50.340	54.230	50.330	52.690	52.454	2,509,415
2023-02-01	49.490	51.000	49.390	50.420	50.194	865,320
2023-01-31	50.870	51.280	48.800	49.900	49.676	1,349,638
2023-01-30	50.080	51.800	49.230	51.260	51.030	2,130,680
2023-01-20	50.400	52.180	49.800	51.140	50.911	1,747,260
2023-01-19	48.570	52.400	48.320	50.820	50.592	2,825,910
2023-01-18	49.830	50.490	47.880	48.570	48.352	2,906,299
2023-01-17	49.070	53.150	48.000	49.940	49.716	4,123,894
2023-01-16	44.610	49.150	44.010	47.880	47.665	3,060,468
2023-01-13	42.800	44.180	41.700	43.610	43.414	1,426,543
2023-01-12	41.340	43.210	41.340	42.230	42.041	1,154,161
2023-01-11	41.770	42.450	41.340	41.650	41.463	1,567,170
2023-01-10	38.850	43.980	38.370	41.820	41.632	3,805,394
2023-01-09	38.020	39.180	37.510	38.940	38.765	1,525,097
2023-01-06	38.100	39.400	37.050	37.930	37.760	1,281,550
2023-01-05	37.450	38.150	36.700	37.800	37.630	799,849
2023-01-04	38.460	38.880	36.600	36.980	36.814	1,377,634
2023-01-03	36.890	38.580	36.560	37.900	37.730	1,277,266
2022-12-30	38.280	38.310	36.620	36.730	36.565	659,305
2022-12-29	38.110	38.200	37.370	37.770	37.601	527,317
2022-12-28	38.100	39.350	37.130	37.900	37.730	1,140,743
2022-12-27	38.560	38.560	36.800	37.970	37.800	811,851
2022-12-26	35.500	38.220	35.500	37.780	37.611	1,063,923
2022-12-23	37.260	37.570	35.160	35.830	35.669	1,413,692
2022-12-22	38.980	39.000	37.460	37.620	37.451	648,409
2022-12-21	39.700	39.810	37.880	38.070	37.899	1,006,522
2022-12-20	40.080	41.960	39.280	39.400	39.223	1,415,378
2022-12-19	43.050	43.610	40.510	40.850	40.667	1,695,365
2022-12-16	45.300	45.300	43.180	43.300	43.106	884,818
2022-12-15	44.540	46.180	43.520	44.800	44.599	1,326,195
2022-12-14	47.200	47.500	43.760	44.750	44.549	2,376,429
2022-12-13	44.620	46.380	44.100	45.400	45.196	2,785,934
2022-12-12	40.430	46.350	39.970	44.920	44.719	3,247,532
2022-12-09	39.900	41.690	39.590	40.250	40.070	1,187,156
2022-12-08	41.140	41.140	39.500	39.770	39.592	848,365
2022-12-07	41.780	41.780	40.800	40.910	40.727	660,751
2022-12-06	41.320	43.010	40.850	41.780	41.593	1,584,098
2022-12-05	42.280	42.900	40.660	41.070	40.886	1,140,498
2022-12-02	42.350	43.200	42.000	42.280	42.090	785,127
2022-12-01	43.150	45.000	42.500	42.890	42.698	1,184,958
2022-11-30	43.250	43.460	42.180	42.530	42.339	731,768
2022-11-29	42.000	45.450	41.750	43.500	43.305	1,445,538
2022-11-28	41.780	44.100	41.400	42.000	41.812	1,350,177
2022-11-25	43.380	44.800	43.230	43.430	43.235	815,683
2022-11-24	44.090	44.780	43.100	43.380	43.185	819,699
2022-11-23	45.770	46.030	42.700	44.000	43.803	2,695,878
2022-11-22	45.170	47.580	44.280	46.200	45.993	2,407,392
2022-11-21	44.800	45.780	44.110	45.120	44.918	2,019,695
2022-11-18	47.600	48.600	45.350	45.800	45.595	2,923,982
2022-11-17	45.100	49.500	44.480	48.100	47.884	4,380,109
2022-11-16	44.890	48.000	44.500	45.900	45.694	3,742,105
2022-11-15	41.000	46.380	40.010	45.100	44.898	5,127,289
2022-11-14	40.000	41.700	38.750	40.360	40.179	2,081,668
2022-11-11	37.870	43.680	37.870	40.390	40.209	3,444,855
2022-11-10	38.560	38.980	37.000	37.100	36.934	1,006,578
2022-11-09	38.560	40.660	38.440	38.560	38.387	1,253,993
2022-11-08	38.610	39.380	37.830	38.830	38.656	1,162,230
2022-11-07	36.730	39.200	36.310	38.880	38.706	1,853,126

← NewerPage 16 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.