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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	34.850	35.490	34.240	34.390	34.292	4,147,081
2026-04-22	33.980	34.970	33.520	34.850	34.750	4,835,966
2026-04-21	35.000	35.110	33.930	34.510	34.411	4,891,003
2026-04-20	34.800	35.640	34.740	35.110	35.010	4,837,934
2026-04-17	34.170	35.030	34.100	34.810	34.711	4,393,366
2026-04-16	34.440	34.720	34.210	34.610	34.511	3,570,171
2026-04-15	34.570	35.070	34.150	34.370	34.272	3,274,728
2026-04-14	34.350	34.580	34.040	34.500	34.401	3,258,764
2026-04-13	33.790	34.500	33.630	33.870	33.773	3,035,426
2026-04-10	34.270	34.500	33.910	33.950	33.853	2,965,313
2026-04-09	33.780	34.150	33.530	33.760	33.664	3,312,367
2026-04-08	33.800	34.180	33.330	34.120	34.023	4,439,581
2026-04-07	32.650	33.200	32.430	32.600	32.507	2,110,174
2026-04-03	32.760	33.060	32.330	32.640	32.547	2,647,114
2026-04-02	32.830	33.440	31.940	32.300	32.208	3,149,644
2026-04-01	33.480	33.780	33.070	33.470	33.374	3,107,613
2026-03-31	33.300	33.990	32.890	32.890	32.796	2,412,130
2026-03-30	33.600	33.870	32.730	33.690	33.594	2,871,213
2026-03-27	32.960	34.250	32.680	33.870	33.773	3,133,470
2026-03-26	34.270	34.430	33.410	33.590	33.494	3,420,749
2026-03-25	34.300	35.090	34.180	34.320	34.222	3,741,478
2026-03-24	34.640	34.730	33.260	34.280	34.182	4,261,087
2026-03-23	35.450	36.300	33.700	33.780	33.684	6,633,103
2026-03-20	35.140	37.720	35.140	35.850	35.748	5,792,126
2026-03-19	35.830	36.180	35.440	35.680	35.578	3,218,514
2026-03-18	36.000	36.570	35.820	36.390	36.286	2,699,133
2026-03-17	36.460	36.890	35.800	35.850	35.748	2,830,856
2026-03-16	35.530	36.600	35.280	36.590	36.486	2,723,446
2026-03-13	35.860	36.500	35.490	35.630	35.528	2,747,915
2026-03-12	36.000	36.440	35.640	35.890	35.788	2,348,468
2026-03-11	36.420	36.830	36.050	36.100	35.997	2,544,123
2026-03-10	35.510	36.400	35.470	36.360	36.256	3,641,216
2026-03-09	34.950	35.220	33.590	34.980	34.880	4,758,212
2026-03-06	35.330	35.860	35.270	35.570	35.468	3,311,614
2026-03-05	35.700	36.000	35.130	35.570	35.468	4,469,521
2026-03-04	35.130	36.230	34.730	34.900	34.800	4,375,250
2026-03-03	37.800	38.400	35.480	35.480	35.379	6,172,547
2026-03-02	38.500	39.390	37.780	37.990	37.882	4,268,048
2026-02-27	39.430	39.520	38.730	39.340	39.228	3,129,576
2026-02-26	38.900	39.920	38.350	39.620	39.507	4,107,358
2026-02-25	38.910	39.210	38.500	38.890	38.779	3,259,589
2026-02-24	39.360	39.670	38.680	38.810	38.699	3,609,150
2026-02-13	39.340	39.910	39.050	39.110	38.998	3,238,996
2026-02-12	38.670	39.550	38.330	39.400	39.287	2,820,726
2026-02-11	38.350	38.850	38.130	38.480	38.370	2,319,649
2026-02-10	38.500	38.820	38.180	38.450	38.340	2,421,801
2026-02-09	37.710	38.610	37.600	38.410	38.300	3,636,197
2026-02-06	37.430	37.960	36.890	37.180	37.074	3,617,759
2026-02-05	37.830	38.070	37.080	37.770	37.662	4,115,012
2026-02-04	38.900	38.950	37.730	38.160	38.051	4,553,416
2026-02-03	38.630	39.410	38.430	39.320	39.208	4,768,801
2026-02-02	40.210	40.390	38.300	38.300	38.191	5,731,066
2026-01-30	40.020	40.900	39.300	40.310	40.195	5,842,493
2026-01-29	41.500	42.280	40.150	40.190	40.075	7,097,108
2026-01-28	42.300	43.190	41.390	41.810	41.691	8,618,157
2026-01-27	40.090	41.450	39.000	41.290	41.172	6,554,302
2026-01-26	41.610	41.980	39.700	40.250	40.135	6,864,193
2026-01-23	40.440	41.740	40.250	41.670	41.551	6,474,989
2026-01-22	41.700	41.810	40.070	40.430	40.315	6,032,785
2026-01-21	39.960	41.400	39.620	41.290	41.172	7,883,867

← NewerPage 3 of 19 · 1,098 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.