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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	46.140	49.350	45.400	47.400	47.187	2,855,608
2022-08-03	44.400	46.700	44.400	45.320	45.117	1,383,516
2022-08-02	45.060	45.800	43.550	44.600	44.400	1,437,605
2022-08-01	46.070	46.190	44.240	45.860	45.654	957,287
2022-07-29	47.340	48.250	45.860	45.990	45.784	2,121,106
2022-07-28	47.440	49.440	47.370	48.250	48.034	1,999,048
2022-07-27	46.950	48.180	46.710	47.350	47.138	821,304
2022-07-26	46.160	47.450	45.650	47.290	47.078	1,010,499
2022-07-25	46.300	46.460	45.650	46.040	45.834	594,523
2022-07-22	48.080	48.180	46.020	46.260	46.053	1,440,118
2022-07-21	47.200	48.500	46.610	48.200	47.984	2,130,863
2022-07-20	46.400	47.880	46.400	46.730	46.520	1,008,457
2022-07-19	46.060	46.740	45.630	46.330	46.122	666,311
2022-07-18	46.990	47.100	45.700	46.300	46.092	818,549
2022-07-15	45.560	47.550	45.290	46.240	46.033	1,406,828
2022-07-14	45.660	46.600	45.290	45.770	45.565	916,461
2022-07-13	46.500	46.990	45.180	45.290	45.087	1,581,960
2022-07-12	47.930	48.640	46.500	46.830	46.620	1,666,967
2022-07-11	47.600	47.970	46.550	47.700	47.486	1,251,065
2022-07-08	47.500	48.160	46.990	47.250	47.038	846,967
2022-07-07	47.660	47.660	46.500	47.130	46.919	864,188
2022-07-06	46.710	48.980	46.260	47.450	47.237	1,842,201
2022-07-05	47.300	48.300	46.500	46.660	46.451	1,298,298
2022-07-04	49.000	49.000	46.030	47.300	47.088	1,741,733
2022-07-01	50.590	52.200	49.020	49.440	49.218	2,011,996
2022-06-30	48.600	51.470	48.010	51.000	50.771	2,264,258
2022-06-29	50.100	51.410	48.300	48.350	48.133	1,901,028
2022-06-28	49.980	50.810	48.620	50.650	50.423	1,786,304
2022-06-27	51.000	51.480	49.390	49.930	49.706	1,229,944
2022-06-24	49.000	50.680	48.860	49.980	49.756	1,490,254
2022-06-23	47.800	49.330	47.800	48.850	48.631	959,335
2022-06-22	50.360	50.360	47.660	47.800	47.586	1,717,998
2022-06-21	49.990	51.690	49.000	50.360	50.134	1,846,479
2022-06-20	48.590	51.000	48.590	50.000	49.776	1,962,047
2022-06-17	48.600	49.120	47.730	48.350	48.133	1,694,078
2022-06-16	50.000	51.000	48.610	49.250	49.029	1,591,031
2022-06-15	48.980	50.700	48.790	49.600	49.378	1,700,302
2022-06-14	49.780	50.350	47.800	49.290	49.069	1,208,195
2022-06-13	51.300	52.220	49.700	50.690	50.463	1,611,826
2022-06-10	51.320	52.880	51.150	52.130	51.896	1,330,534
2022-06-09	54.970	55.490	51.700	52.010	51.777	1,410,395
2022-06-08	55.850	56.420	53.200	54.970	54.723	1,669,630
2022-06-07	55.990	56.600	54.200	55.700	55.450	2,142,610
2022-06-06	55.630	58.230	54.110	56.310	56.057	2,910,876
2022-06-02	51.650	55.880	51.340	54.540	54.295	3,489,869
2022-06-01	49.300	52.760	49.300	51.440	51.209	2,525,173
2022-05-31	46.070	50.880	45.780	50.020	49.796	2,715,724
2022-05-30	46.520	47.300	46.080	47.000	46.789	1,311,101
2022-05-27	48.660	48.800	46.240	46.750	46.540	1,047,383
2022-05-26	47.320	48.310	46.600	48.000	47.785	1,356,288
2022-05-25	45.500	47.380	45.400	47.100	46.889	1,290,139
2022-05-24	48.000	48.900	45.300	45.440	45.236	1,627,738
2022-05-23	49.980	50.290	47.900	48.380	48.163	1,907,332
2022-05-20	50.990	51.470	49.500	49.770	49.547	1,598,523
2022-05-19	49.000	51.880	48.200	51.000	50.771	1,833,643
2022-05-18	50.360	51.660	49.870	49.970	49.746	1,726,963
2022-05-17	48.400	51.500	47.060	51.110	50.881	2,150,085
2022-05-16	48.900	51.400	48.100	48.400	48.183	1,287,328
2022-05-13	49.790	49.880	47.500	48.030	47.815	1,794,126
2022-05-12	47.810	50.540	47.800	48.590	48.372	1,989,094

← NewerPage 18 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.