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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.000	32.000	30.830	30.870	30.782	3,694,653
2025-04-25	32.690	32.950	31.030	32.000	31.909	4,939,373
2025-04-24	33.900	34.490	33.210	33.290	33.195	3,147,992
2025-04-23	34.460	34.730	33.780	33.890	33.793	3,736,701
2025-04-22	34.800	34.900	34.320	34.380	34.282	2,762,809
2025-04-21	35.500	35.580	34.470	34.800	34.701	3,299,720
2025-04-18	34.790	35.160	33.800	34.990	34.890	5,011,437
2025-04-17	34.810	36.810	34.300	35.300	35.199	7,372,965
2025-04-16	35.000	35.890	34.250	34.980	34.880	4,967,039
2025-04-15	35.380	35.630	34.740	35.150	35.050	4,804,107
2025-04-14	37.000	37.000	35.150	35.380	35.279	11,315,562
2025-04-11	31.680	37.370	31.680	37.370	37.263	12,267,419
2025-04-10	30.990	32.280	30.990	31.140	31.051	3,111,426
2025-04-09	28.300	30.480	27.130	30.480	30.393	3,890,376
2025-04-08	28.640	29.880	28.160	28.820	28.738	3,118,078
2025-04-07	30.100	31.500	26.910	28.000	27.920	4,016,134
2025-04-03	33.080	34.090	32.810	33.030	32.936	1,648,454
2025-04-02	33.610	34.150	33.600	33.690	33.594	985,814
2025-04-01	33.660	34.180	33.520	33.700	33.604	1,275,880
2025-03-31	33.500	33.800	32.800	33.550	33.454	1,953,135
2025-03-28	34.390	34.780	33.850	33.850	33.753	1,860,930
2025-03-27	34.310	35.290	33.820	34.450	34.352	2,108,236
2025-03-26	33.970	34.680	33.970	34.440	34.342	1,646,391
2025-03-25	34.260	34.830	33.840	34.060	33.963	1,491,163
2025-03-24	34.550	34.690	33.530	34.180	34.082	2,080,976
2025-03-21	35.700	35.700	34.250	34.480	34.382	3,412,575
2025-03-20	36.440	36.490	35.860	35.860	35.758	2,493,175
2025-03-19	36.900	37.050	36.210	36.440	36.336	2,112,201
2025-03-18	36.860	37.600	36.830	36.900	36.795	2,349,427
2025-03-17	37.100	37.150	36.340	36.730	36.625	2,283,591
2025-03-14	36.660	37.070	36.000	36.850	36.745	3,007,796
2025-03-13	37.500	37.700	35.960	36.240	36.137	2,872,768
2025-03-12	38.290	38.490	37.450	37.500	37.393	3,193,074
2025-03-11	37.260	38.200	37.000	38.080	37.971	2,698,494
2025-03-10	37.650	38.460	37.460	38.000	37.891	2,390,062
2025-03-07	38.590	38.760	37.480	37.870	37.762	3,454,432
2025-03-06	38.650	39.470	38.450	38.820	38.709	3,872,404
2025-03-05	38.760	38.980	37.760	38.330	38.221	2,991,037
2025-03-04	36.600	39.230	36.330	38.610	38.500	5,854,710
2025-03-03	36.450	37.530	35.720	36.600	36.495	4,576,956
2025-02-28	39.510	39.850	36.110	36.280	36.176	6,869,954
2025-02-27	41.280	41.950	39.330	39.730	39.617	6,048,307
2025-02-26	41.350	41.750	40.500	41.030	40.913	4,940,064
2025-02-25	39.540	42.000	39.310	41.350	41.232	6,465,560
2025-02-24	41.120	41.690	39.600	40.280	40.165	6,483,345
2025-02-21	40.300	42.490	40.300	41.700	41.581	6,865,617
2025-02-20	40.690	41.280	39.680	40.510	40.394	5,259,265
2025-02-19	38.880	40.740	38.600	40.250	40.135	7,074,131
2025-02-18	40.600	41.410	38.910	39.160	39.048	8,278,834
2025-02-17	42.000	43.000	40.700	41.430	41.312	9,418,928
2025-02-14	42.000	44.290	41.260	42.890	42.768	11,022,761
2025-02-13	43.300	46.730	41.250	43.190	43.067	20,759,365
2025-02-12	36.600	43.160	36.600	43.160	43.037	18,372,179
2025-02-11	37.500	37.500	35.700	35.970	35.867	5,022,956
2025-02-10	36.900	38.290	35.740	37.390	37.283	7,870,721
2025-02-07	34.970	36.000	34.500	35.730	35.628	6,398,330
2025-02-06	32.290	34.560	32.140	34.560	34.461	5,609,826
2025-02-05	32.190	32.760	31.830	32.480	32.387	3,435,638
2025-01-27	33.400	33.420	31.680	31.680	31.590	3,788,987
2025-01-24	31.150	33.280	31.150	32.980	32.886	5,983,528

← NewerPage 7 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.