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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	40.170	40.800	39.630	40.420	40.305	6,218,832
2026-01-19	41.120	41.250	40.030	40.220	40.105	5,481,151
2026-01-16	41.480	41.490	40.200	41.300	41.182	6,384,445
2026-01-15	41.030	41.930	39.730	40.680	40.564	7,559,720
2026-01-14	42.060	43.330	40.910	41.670	41.551	10,554,370
2026-01-13	44.020	44.410	41.500	41.600	41.481	13,262,651
2026-01-12	43.000	46.210	41.950	45.480	45.350	16,056,833
2026-01-09	38.500	39.900	38.450	39.900	39.786	6,669,331
2026-01-08	38.060	39.130	38.060	38.700	38.589	4,286,029
2026-01-07	38.790	39.300	38.310	38.600	38.490	5,166,590
2026-01-06	38.540	38.980	37.770	38.460	38.350	4,766,541
2026-01-05	37.730	38.690	37.590	38.470	38.360	4,356,831
2025-12-31	37.990	38.360	37.100	37.640	37.533	3,240,587
2025-12-30	38.180	38.950	37.400	38.040	37.931	5,015,156
2025-12-29	38.200	38.790	38.030	38.160	38.051	3,444,953
2025-12-26	38.080	39.200	37.990	38.280	38.171	3,866,334
2025-12-25	37.100	38.250	37.080	38.210	38.101	3,861,542
2025-12-24	36.500	37.880	36.430	37.390	37.283	3,618,753
2025-12-23	36.390	37.520	36.100	36.650	36.545	4,103,115
2025-12-22	36.000	36.750	35.970	36.130	36.027	3,444,457
2025-12-19	37.100	37.270	35.830	35.870	35.768	4,197,852
2025-12-18	36.420	37.060	36.210	36.600	36.495	3,390,256
2025-12-17	36.190	36.810	35.530	36.730	36.625	5,109,940
2025-12-16	37.990	37.990	36.110	36.200	36.097	5,122,213
2025-12-15	39.130	39.510	37.610	37.700	37.592	7,632,091
2025-12-12	37.660	40.800	37.400	39.360	39.248	13,285,620
2025-12-11	38.590	38.630	37.940	38.050	37.941	4,517,191
2025-12-10	38.300	38.800	37.640	38.600	38.490	3,699,369
2025-12-09	38.800	39.050	38.190	38.310	38.201	3,462,787
2025-12-08	38.520	39.170	38.400	38.700	38.589	4,642,949
2025-12-05	38.350	38.530	37.330	38.400	38.290	4,802,029
2025-12-04	38.500	38.900	38.000	38.390	38.280	5,675,336
2025-12-03	38.530	39.990	38.460	38.940	38.829	9,090,523
2025-12-02	38.000	38.830	37.600	38.530	38.420	8,596,495
2025-12-01	37.010	38.300	36.510	38.100	37.991	11,076,420
2025-11-28	34.440	36.860	34.230	36.790	36.685	9,652,475
2025-11-27	33.330	35.120	33.280	34.530	34.431	6,649,247
2025-11-26	32.530	33.700	32.340	33.340	33.245	4,592,448
2025-11-25	32.000	32.960	32.000	32.530	32.437	3,466,419
2025-11-24	31.570	32.200	31.210	32.050	31.958	3,213,399
2025-11-21	32.240	32.560	31.450	31.660	31.570	4,188,199
2025-11-20	33.350	33.480	32.470	32.560	32.467	3,019,447
2025-11-19	33.610	33.990	33.030	33.070	32.976	3,388,463
2025-11-18	33.560	34.050	33.410	33.660	33.564	2,868,697
2025-11-17	33.710	33.930	33.380	33.740	33.644	3,062,887
2025-11-14	34.280	34.460	33.700	33.700	33.604	3,895,388
2025-11-13	34.350	34.960	34.310	34.530	34.431	4,007,879
2025-11-12	34.810	34.960	34.010	34.460	34.362	4,110,159
2025-11-11	35.660	36.100	34.700	35.040	34.940	5,017,576
2025-11-10	35.090	35.870	35.090	35.650	35.548	4,844,727
2025-11-07	35.100	35.820	34.570	35.080	34.980	4,292,076
2025-11-06	35.800	36.300	35.260	35.360	35.259	6,082,947
2025-11-05	35.830	36.470	35.300	35.780	35.678	4,329,886
2025-11-04	36.300	36.920	36.010	36.290	36.186	4,747,372
2025-11-03	37.120	37.120	35.370	36.470	36.366	7,917,178
2025-10-31	37.510	37.920	36.800	37.390	37.283	6,069,656
2025-10-30	38.310	38.480	37.510	37.570	37.463	6,644,730
2025-10-29	37.300	39.050	37.060	38.500	38.390	10,711,955
2025-10-28	36.940	39.060	36.640	37.470	37.363	14,006,815
2025-10-27	35.800	36.550	35.250	35.950	35.847	7,804,504

← NewerPage 4 of 5 · 243 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.