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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	36.940	37.160	36.090	36.770	36.605	901,533
2022-11-03	36.080	36.850	35.080	36.750	36.585	941,886
2022-11-02	34.780	36.240	34.560	35.940	35.779	878,651
2022-11-01	33.600	34.790	33.600	34.780	34.624	821,827
2022-10-31	33.000	34.500	32.800	33.920	33.768	821,105
2022-10-28	34.590	35.200	32.570	32.680	32.533	939,982
2022-10-27	35.080	35.250	34.250	34.620	34.465	562,844
2022-10-26	33.000	35.070	33.000	34.860	34.704	994,267
2022-10-25	34.020	34.420	33.150	33.430	33.280	598,228
2022-10-24	33.470	35.000	33.200	34.290	34.136	914,763
2022-10-21	34.600	34.650	32.900	33.900	33.748	994,697
2022-10-20	33.010	35.070	33.010	34.380	34.226	919,104
2022-10-19	33.700	34.290	33.330	33.410	33.260	356,862
2022-10-18	34.480	34.480	33.700	33.970	33.818	408,122
2022-10-17	33.300	34.480	32.500	34.480	34.325	641,246
2022-10-14	33.350	33.590	32.510	33.500	33.350	755,677
2022-10-13	32.160	33.500	31.790	32.440	32.295	781,831
2022-10-12	32.650	32.650	30.410	32.430	32.285	1,522,305
2022-10-11	32.250	32.500	31.660	31.800	31.657	391,694
2022-10-10	34.110	34.110	32.240	32.240	32.095	541,993
2022-09-30	35.010	35.190	34.300	34.600	34.445	351,361
2022-09-29	35.820	35.900	35.050	35.250	35.092	301,480
2022-09-28	36.630	36.630	35.400	35.400	35.241	479,167
2022-09-27	36.120	36.360	35.750	36.360	36.197	395,508
2022-09-26	36.400	37.430	35.780	35.930	35.769	390,715
2022-09-23	37.300	37.670	36.390	37.000	36.834	545,593
2022-09-22	37.200	38.330	37.200	37.670	37.501	381,970
2022-09-21	38.300	38.510	37.400	37.720	37.551	537,878
2022-09-20	39.280	39.280	38.510	38.650	38.477	453,399
2022-09-19	40.230	40.400	38.300	38.700	38.526	731,921
2022-09-16	41.090	41.190	40.220	40.220	40.040	349,287
2022-09-15	42.570	42.680	40.840	40.880	40.697	977,802
2022-09-14	42.000	42.900	42.000	42.500	42.309	548,001
2022-09-13	43.050	43.560	42.810	42.900	42.708	333,885
2022-09-09	43.210	43.450	42.740	43.130	42.937	275,278
2022-09-08	43.890	43.930	43.230	43.250	43.056	492,722
2022-09-07	43.060	43.910	42.810	43.880	43.683	786,961
2022-09-06	42.710	43.100	42.450	43.050	42.857	431,090
2022-09-05	43.040	43.380	42.400	42.610	42.419	527,836
2022-09-02	42.700	44.290	42.500	43.400	43.205	1,044,711
2022-09-01	42.500	43.380	42.500	42.720	42.528	560,853
2022-08-31	42.570	43.400	42.200	42.790	42.598	632,371
2022-08-30	42.510	43.450	42.410	42.750	42.558	378,852
2022-08-29	42.280	43.400	42.000	42.610	42.419	736,465
2022-08-26	44.470	44.470	42.760	42.930	42.737	2,440,264
2022-08-25	44.140	46.200	43.040	46.000	45.794	1,493,512
2022-08-24	44.980	45.330	43.700	43.700	43.504	1,316,835
2022-08-23	45.110	45.680	44.680	44.820	44.619	987,950
2022-08-22	44.680	45.630	44.680	45.110	44.908	785,143
2022-08-19	47.010	48.260	45.330	45.400	45.196	2,095,342
2022-08-18	46.600	47.300	45.870	47.010	46.799	1,267,803
2022-08-17	47.290	47.760	46.450	46.650	46.441	1,329,620
2022-08-16	47.570	48.170	46.330	47.560	47.347	1,026,934
2022-08-15	48.480	48.570	47.080	47.570	47.357	1,154,424
2022-08-12	50.390	50.390	48.000	48.150	47.934	1,516,287
2022-08-11	50.420	51.900	49.800	49.890	49.666	1,891,081
2022-08-10	48.800	51.300	48.580	50.250	50.025	2,730,714
2022-08-09	48.400	49.250	47.500	49.250	49.029	1,647,696
2022-08-08	50.000	50.000	47.630	49.000	48.780	2,206,208
2022-08-05	47.300	51.500	47.160	50.150	49.925	4,447,867

← NewerPage 17 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.