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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.770	26.500	24.370	25.460	25.387	8,116,248
2026-07-21	24.030	25.190	22.800	25.000	24.929	7,205,542
2026-07-20	26.000	26.150	23.230	24.080	24.011	9,702,410
2026-07-17	28.910	29.050	25.690	25.690	25.617	10,509,321
2026-07-16	29.860	31.380	28.700	28.980	28.897	10,730,677
2026-07-15	30.700	31.280	29.210	30.010	29.924	7,924,409
2026-07-14	32.970	33.090	29.500	30.700	30.612	10,749,849
2026-07-13	33.300	34.880	32.350	32.900	32.806	12,047,770
2026-07-10	32.750	36.070	31.950	33.880	33.783	15,479,893
2026-07-09	31.260	31.980	30.360	31.910	31.819	6,373,125
2026-07-08	31.440	31.850	30.100	31.060	30.971	6,399,828
2026-07-07	31.200	32.450	30.600	31.440	31.350	6,303,855
2026-07-06	31.160	32.300	30.260	31.510	31.420	7,701,738
2026-07-03	32.330	32.400	31.010	31.160	31.071	7,069,325
2026-07-02	32.100	34.080	31.230	32.340	32.248	9,811,024
2026-07-01	32.120	33.970	31.940	32.700	32.607	9,133,087
2026-06-30	29.350	32.220	29.350	32.120	32.028	8,474,473
2026-06-29	30.210	30.630	28.650	29.780	29.695	6,748,718
2026-06-26	30.580	31.230	29.850	30.050	29.964	6,313,358
2026-06-25	31.180	31.650	30.330	30.960	30.872	7,048,767
2026-06-24	30.820	31.490	30.030	31.240	31.151	6,415,714
2026-06-23	30.560	31.960	30.300	30.970	30.882	7,264,170
2026-06-22	32.080	32.280	30.460	30.960	30.872	6,545,797
2026-06-18	31.230	32.240	31.140	32.010	31.919	5,984,360
2026-06-17	31.430	31.970	31.200	31.600	31.510	5,569,700
2026-06-16	30.370	32.260	30.250	31.830	31.739	8,297,636
2026-06-15	29.140	30.580	28.760	30.370	30.283	8,095,321
2026-06-12	30.140	30.600	28.440	29.420	29.336	10,432,914
2026-06-11	28.430	31.400	28.240	30.050	29.964	9,429,423
2026-06-10	28.400	29.080	27.600	28.610	28.528	5,637,025
2026-06-09	28.570	28.790	27.980	28.750	28.668	4,828,318
2026-06-08	28.550	30.070	28.000	28.320	28.239	6,262,095
2026-06-05	28.620	29.950	28.060	29.210	29.127	6,868,688
2026-06-04	28.650	31.600	28.500	29.270	29.186	10,007,687
2026-06-03	27.960	28.930	27.840	28.000	27.920	4,863,583
2026-06-02	28.770	28.950	27.780	27.960	27.880	5,129,617
2026-06-01	29.540	29.680	28.680	28.770	28.688	6,035,176
2026-05-29	31.850	32.040	29.290	29.480	29.396	9,180,453
2026-05-28	31.800	32.500	31.240	31.850	31.759	6,412,380
2026-05-27	33.080	33.730	31.930	32.030	31.939	7,245,940
2026-05-26	34.150	34.490	32.220	33.000	32.906	6,428,346
2026-05-25	32.950	34.530	32.530	34.140	34.043	7,304,725
2026-05-22	32.190	33.060	31.870	32.890	32.796	6,115,243
2026-05-21	34.340	34.540	31.820	31.900	31.809	7,036,828
2026-05-20	33.500	34.300	33.280	34.070	33.973	6,043,802
2026-05-19	32.800	33.850	32.320	33.750	33.654	5,814,947
2026-05-18	33.110	33.640	32.500	32.960	32.866	4,860,808
2026-05-15	33.760	34.480	32.700	33.150	33.055	7,619,534
2026-05-14	33.830	34.630	33.120	33.840	33.743	8,728,589
2026-05-13	32.720	33.790	32.060	33.600	33.504	6,405,471
2026-05-12	33.650	33.730	32.680	32.910	32.816	4,827,452
2026-05-11	33.200	33.960	33.080	33.560	33.464	6,276,096
2026-05-08	32.460	33.480	32.150	32.830	32.736	5,901,037
2026-05-07	31.750	32.830	31.720	32.730	32.637	5,481,047
2026-05-06	32.350	32.980	31.800	31.840	31.749	7,748,577
2026-04-30	30.880	32.390	30.710	31.990	31.899	7,698,106
2026-04-29	30.670	31.150	30.400	31.010	30.921	5,511,041
2026-04-28	34.100	34.100	30.660	31.000	30.911	13,520,260
2026-04-27	34.530	35.830	34.180	35.720	35.618	5,578,190
2026-04-24	34.390	34.850	33.900	34.320	34.222	3,990,692

← NewerPage 2 of 3 · 121 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.