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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.500	33.500	32.620	33.190	33.095	3,178,204
2025-07-24	32.180	33.180	32.010	33.080	32.986	3,657,896
2025-07-23	32.000	32.750	31.730	32.180	32.088	3,798,774
2025-07-22	31.950	32.200	31.840	32.040	31.949	2,635,006
2025-07-21	31.980	32.010	31.710	31.950	31.859	2,254,221
2025-07-18	31.870	32.250	31.680	31.930	31.839	2,495,510
2025-07-17	31.610	31.920	31.270	31.870	31.779	2,474,361
2025-07-16	31.350	32.200	31.300	31.550	31.460	2,641,488
2025-07-15	31.790	32.100	31.120	31.380	31.290	3,173,598
2025-07-14	31.600	31.810	31.390	31.670	31.580	2,327,737
2025-07-11	31.600	31.880	31.280	31.660	31.570	3,221,417
2025-07-10	31.540	31.860	31.080	31.610	31.520	3,339,010
2025-07-09	31.000	32.390	30.760	31.500	31.410	5,241,602
2025-07-08	30.380	31.190	30.250	31.000	30.911	4,148,173
2025-07-07	30.070	30.230	29.960	30.040	29.954	1,103,576
2025-07-04	30.620	30.630	29.900	30.080	29.994	2,572,182
2025-07-03	30.270	30.850	30.260	30.700	30.612	2,547,023
2025-07-02	30.650	30.840	30.070	30.260	30.174	2,165,142
2025-07-01	31.010	31.350	30.700	30.830	30.742	3,048,757
2025-06-30	30.530	31.150	30.510	31.010	30.921	2,840,828
2025-06-27	30.590	30.880	30.330	30.430	30.343	2,696,031
2025-06-26	30.900	31.000	30.310	30.380	30.293	2,793,249
2025-06-25	30.180	30.930	30.130	30.850	30.762	3,933,025
2025-06-24	29.500	30.280	29.500	30.250	30.164	3,051,107
2025-06-23	28.900	29.550	28.630	29.490	29.406	2,006,805
2025-06-20	28.820	29.490	28.820	28.930	28.847	1,810,094
2025-06-19	29.380	29.800	29.000	29.060	28.977	2,148,163
2025-06-18	28.990	29.530	28.930	29.370	29.286	1,900,328
2025-06-17	28.740	29.360	28.740	29.140	29.057	1,824,877
2025-06-16	28.400	28.900	28.400	28.740	28.658	1,629,871
2025-06-13	29.340	29.640	28.500	28.560	28.478	3,887,494
2025-06-12	29.700	29.810	29.320	29.410	29.326	1,743,894
2025-06-11	30.060	30.490	29.770	29.790	29.705	1,975,667
2025-06-10	30.670	30.750	29.750	29.950	29.864	2,524,282
2025-06-09	30.100	30.700	30.000	30.670	30.582	2,564,116
2025-06-06	29.750	30.270	29.600	30.090	30.004	2,645,699
2025-06-05	29.600	29.840	28.880	29.780	29.695	3,711,573
2025-06-04	29.550	30.050	29.450	29.870	29.785	2,311,761
2025-06-03	29.470	29.730	29.290	29.460	29.376	2,253,091
2025-05-30	30.400	30.400	29.530	29.560	29.476	2,441,919
2025-05-29	29.820	30.640	29.820	30.550	30.463	2,687,889
2025-05-28	29.860	30.050	29.550	29.720	29.635	1,362,939
2025-05-27	30.090	30.370	29.730	29.910	29.825	1,510,120
2025-05-26	29.480	30.260	29.480	30.210	30.124	2,027,848
2025-05-23	29.740	30.070	29.320	29.360	29.276	2,358,276
2025-05-22	30.430	30.740	29.760	29.950	29.864	2,577,777
2025-05-21	30.860	30.860	30.200	30.230	30.144	2,378,044
2025-05-20	30.730	30.990	30.500	30.860	30.772	2,232,682
2025-05-19	30.880	31.000	30.330	30.730	30.642	2,788,024
2025-05-16	30.560	31.300	30.560	31.020	30.931	1,620,074
2025-05-15	31.450	31.620	30.730	30.740	30.652	2,481,864
2025-05-14	31.610	31.870	31.110	31.500	31.410	2,743,325
2025-05-13	32.500	32.760	31.540	31.600	31.510	3,214,096
2025-05-12	31.780	32.100	31.630	32.100	32.008	3,015,968
2025-05-09	32.670	32.670	31.340	31.460	31.370	3,297,700
2025-05-08	32.560	33.090	32.310	32.750	32.656	2,609,487
2025-05-07	32.730	33.260	32.160	32.660	32.567	3,412,392
2025-05-06	31.560	32.800	31.560	32.660	32.567	3,781,043
2025-04-30	31.170	31.650	31.040	31.340	31.251	2,767,103
2025-04-29	30.700	31.250	30.590	31.170	31.081	2,672,319

← NewerPage 6 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.