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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	35.800	36.550	35.250	35.950	35.847	7,804,504
2025-10-24	34.300	35.470	34.230	35.400	35.299	7,015,963
2025-10-23	35.000	35.100	33.500	34.060	33.963	6,483,932
2025-10-22	34.270	36.180	33.260	35.230	35.129	9,258,967
2025-10-21	34.470	35.470	34.250	34.600	34.501	5,937,052
2025-10-20	35.690	36.270	34.000	34.250	34.152	8,400,027
2025-10-17	34.250	36.300	34.090	35.130	35.030	12,402,368
2025-10-16	34.110	36.000	33.870	34.480	34.382	7,150,755
2025-10-15	34.600	35.000	33.680	34.060	33.963	6,382,544
2025-10-14	36.320	36.700	34.560	34.860	34.760	6,791,525
2025-10-13	32.620	36.740	32.620	36.300	36.196	9,710,326
2025-10-10	36.270	36.490	34.020	34.280	34.182	8,242,840
2025-10-09	35.550	37.250	35.510	36.540	36.436	8,235,873
2025-09-30	34.960	35.890	34.890	35.400	35.299	4,722,166
2025-09-29	35.130	35.280	34.350	34.780	34.681	4,547,107
2025-09-26	35.390	36.190	35.100	35.150	35.050	4,412,445
2025-09-25	35.880	36.220	35.320	35.610	35.508	5,404,338
2025-09-24	34.820	36.360	34.550	35.900	35.797	7,758,272
2025-09-23	35.230	35.360	33.560	34.890	34.790	6,094,086
2025-09-22	34.660	35.290	34.300	35.190	35.090	4,625,809
2025-09-19	34.510	35.500	34.420	34.500	34.401	5,210,943
2025-09-18	35.000	36.140	34.030	34.620	34.521	8,788,118
2025-09-17	35.150	35.330	34.650	34.900	34.800	4,319,034
2025-09-16	34.770	35.440	34.640	35.150	35.050	5,455,223
2025-09-15	36.360	36.500	34.780	34.830	34.731	7,388,673
2025-09-12	34.200	35.230	34.010	34.600	34.501	6,357,438
2025-09-11	32.880	34.350	32.550	34.270	34.172	6,034,429
2025-09-10	33.240	33.490	32.700	32.970	32.876	3,530,300
2025-09-09	33.940	34.180	33.070	33.240	33.145	3,941,517
2025-09-08	33.600	34.330	33.600	34.280	34.182	5,370,568
2025-09-05	32.200	34.070	31.880	33.930	33.833	6,470,631
2025-09-04	33.450	33.730	31.500	32.090	31.998	5,687,080
2025-09-03	34.300	34.430	33.130	33.330	33.235	4,183,201
2025-09-02	35.640	35.680	33.810	34.090	33.993	7,050,994
2025-09-01	35.450	36.370	35.030	35.760	35.658	8,015,961
2025-08-29	36.100	36.100	34.830	35.150	35.050	9,939,124
2025-08-28	35.350	37.400	35.010	36.620	36.515	12,351,870
2025-08-27	35.660	36.510	34.920	34.950	34.850	9,802,759
2025-08-26	35.850	35.930	35.020	35.570	35.468	6,118,061
2025-08-25	36.500	37.280	35.550	35.970	35.867	9,878,943
2025-08-22	35.150	36.890	35.050	36.600	36.495	9,215,925
2025-08-21	35.470	36.110	34.910	35.200	35.099	6,163,559
2025-08-20	34.240	35.660	33.690	35.470	35.369	7,045,092
2025-08-19	34.700	35.200	33.900	34.460	34.362	4,677,233
2025-08-18	34.360	34.960	34.030	34.700	34.601	5,365,473
2025-08-15	33.010	34.280	32.800	34.140	34.043	5,317,170
2025-08-14	34.200	34.560	33.110	33.160	33.065	5,231,769
2025-08-13	34.120	34.520	33.740	34.000	33.903	4,076,212
2025-08-12	33.980	34.570	33.470	34.120	34.023	4,920,293
2025-08-11	33.740	34.080	33.660	33.800	33.703	3,651,416
2025-08-08	34.850	34.890	33.700	33.740	33.644	4,385,275
2025-08-07	34.500	35.550	34.070	34.960	34.860	6,922,405
2025-08-06	33.150	34.850	32.860	34.220	34.122	5,927,590
2025-08-05	33.240	33.300	32.810	33.020	32.926	1,932,246
2025-08-04	32.400	33.080	32.210	33.000	32.906	2,610,315
2025-08-01	32.580	32.950	32.180	32.570	32.477	2,749,148
2025-07-31	32.870	33.240	32.350	32.560	32.467	3,049,105
2025-07-30	33.340	33.580	32.590	32.890	32.796	2,958,787
2025-07-29	33.100	33.420	32.830	33.360	33.265	2,745,217
2025-07-28	33.360	33.360	32.900	33.100	33.005	2,502,391

← NewerPage 5 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.