Vanchip (Tianjin) Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 48.480 | 51.660 | 47.900 | 48.350 | 48.133 | 2,760,470 |
| 2022-05-10 | 44.370 | 50.320 | 43.910 | 49.480 | 49.258 | 3,001,122 |
| 2022-05-09 | 45.010 | 46.570 | 43.880 | 45.010 | 44.808 | 1,626,917 |
| 2022-05-06 | 45.680 | 47.510 | 44.600 | 45.400 | 45.196 | 1,387,226 |
| 2022-05-05 | 46.630 | 49.200 | 46.630 | 47.000 | 46.789 | 1,946,454 |
| 2022-04-29 | 46.500 | 48.350 | 45.000 | 47.810 | 47.596 | 2,021,850 |
| 2022-04-28 | 50.990 | 51.000 | 44.750 | 45.700 | 45.495 | 3,564,381 |
| 2022-04-27 | 49.800 | 52.190 | 47.500 | 51.620 | 51.389 | 3,580,426 |
| 2022-04-26 | 48.550 | 53.140 | 47.000 | 51.600 | 51.369 | 3,438,965 |
| 2022-04-25 | 46.880 | 50.180 | 45.060 | 48.470 | 48.253 | 2,760,121 |
| 2022-04-22 | 50.700 | 52.000 | 47.610 | 47.980 | 47.765 | 2,844,727 |
| 2022-04-21 | 54.600 | 54.850 | 50.700 | 51.170 | 50.941 | 2,487,839 |
| 2022-04-20 | 56.000 | 57.550 | 53.500 | 54.020 | 53.778 | 3,139,652 |
| 2022-04-19 | 55.150 | 57.780 | 54.440 | 55.500 | 55.251 | 3,437,379 |
| 2022-04-18 | 49.000 | 58.880 | 48.000 | 56.720 | 56.466 | 6,023,732 |
| 2022-04-15 | 53.330 | 54.220 | 49.070 | 49.760 | 49.537 | 4,629,821 |
| 2022-04-14 | 46.000 | 56.600 | 46.000 | 55.550 | 55.301 | 7,125,807 |
| 2022-04-13 | 43.650 | 50.380 | 43.540 | 48.060 | 47.844 | 8,419,220 |
| 2022-04-12 | 46.000 | 53.800 | 42.000 | 42.600 | 42.409 | 14,306,920 |
← NewerPage 19 of 19 · 1,099 trading days
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.